YELP - Yelp Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 Dec 201933.2433.6332.8333.5533.55687,132
12 Dec 201932.7933.5132.5433.3933.39712,100
11 Dec 201933.2033.2532.6032.7132.71848,700
10 Dec 201932.9633.3532.8233.0333.03826,600
09 Dec 201933.2133.5632.9533.0833.08482,800
06 Dec 201933.5634.0033.3233.3833.38630,900
05 Dec 201934.3234.3233.2333.4233.42932,500
04 Dec 201934.0034.6433.7734.1834.18820,000
03 Dec 201932.9933.7332.8633.6633.66851,600
02 Dec 201934.5934.6833.2433.4733.471,311,600
29 Nov 201935.0135.0634.5134.6834.68214,400
27 Nov 201935.3135.4335.0135.2135.21367,400
26 Nov 201935.0035.3734.6635.1335.13528,400
25 Nov 201935.3035.5234.9035.0135.01495,700
22 Nov 201934.2335.4334.2235.2635.261,158,200
21 Nov 201934.1134.6333.8534.1434.14654,200
20 Nov 201934.2534.7933.9634.2334.23682,700
19 Nov 201934.8534.9734.2434.3534.35678,700
18 Nov 201934.5535.0634.3834.7834.78660,200
15 Nov 201934.5734.8234.2034.6134.611,327,200
14 Nov 201935.5035.5034.1334.2734.271,114,100
13 Nov 201935.6236.0335.4135.5635.56871,400
12 Nov 201936.0536.5935.5935.7735.771,491,000
11 Nov 201934.4436.2834.3636.0636.061,947,200
08 Nov 201933.3535.9233.1834.7734.775,132,400
07 Nov 201932.9033.1430.1230.1230.124,574,200
06 Nov 201933.0233.2632.3432.7132.711,087,000
05 Nov 201934.3034.7532.9733.1633.161,316,400
04 Nov 201935.1335.5334.2134.2434.241,495,800
01 Nov 201934.6035.2834.4735.0635.06859,700
31 Oct 201934.7134.7434.2334.5134.51974,300
30 Oct 201934.2434.8733.9434.8534.85691,300
29 Oct 201934.8234.9934.2834.3234.32969,900
28 Oct 201934.7435.1734.4234.9134.91674,400
25 Oct 201933.5235.1533.4534.6934.691,350,400
24 Oct 201933.4833.8533.3033.5133.511,226,000
23 Oct 201933.6733.7933.1133.5333.531,029,700
22 Oct 201933.4534.1533.0533.8433.84617,300
21 Oct 201933.2233.8733.1333.4533.45776,800
18 Oct 201933.1233.4532.5532.9332.93805,500
17 Oct 201933.8533.9333.1033.1633.16561,900
16 Oct 201933.1333.7633.0633.6133.61469,500
15 Oct 201932.8333.2132.6033.0933.09607,800
14 Oct 201932.5732.9432.4432.8132.81452,600
11 Oct 201932.7433.3132.5132.7232.72828,700
10 Oct 201932.5532.9232.1732.2232.22589,800
09 Oct 201933.0833.0832.4832.6432.64502,300
08 Oct 201932.9633.1532.6132.7532.75754,700
07 Oct 201933.2733.9633.2233.2833.28521,400
04 Oct 201933.4133.5032.8233.4033.40503,800
03 Oct 201933.1533.4532.3133.1133.111,182,800
02 Oct 201934.3434.6832.7533.3333.331,012,100
01 Oct 201934.9535.6234.5134.8634.86750,400
30 Sep 201934.4934.8533.9634.7534.75682,800
27 Sep 201935.1835.4934.1034.4234.42646,000
26 Sep 201934.8235.2734.6135.0835.08768,500
25 Sep 201934.4435.1034.2234.9634.96707,800
24 Sep 201934.9635.1533.6934.4034.401,667,300
23 Sep 201935.3235.6434.7634.8434.841,153,800
20 Sep 201936.2436.3035.4335.4735.472,141,100
19 Sep 201937.0037.2636.1036.3036.301,007,000
18 Sep 201937.0337.1436.4536.9336.931,010,500
17 Sep 201938.0338.3536.9036.9836.981,783,900
16 Sep 201937.1038.4036.9938.2138.211,659,900
13 Sep 201936.5337.6235.8937.4437.442,022,200
12 Sep 201935.6037.0835.1436.5236.523,622,700
11 Sep 201934.0134.6533.4634.6034.60879,200
10 Sep 201933.4733.9932.9933.9633.961,122,900
09 Sep 201932.9733.2532.5033.2333.23950,000
06 Sep 201933.2733.3732.6832.7032.70849,300
05 Sep 201933.0933.6032.8933.2433.24798,800
04 Sep 201933.5633.7032.8032.8432.84834,900
03 Sep 201933.2233.2732.5933.2133.211,480,300
30 Aug 201933.6433.8133.2733.5133.511,076,300
29 Aug 201933.9534.2133.1933.5533.551,292,700
28 Aug 201933.1133.7032.7733.3733.371,950,300
27 Aug 201932.3233.4032.2533.3133.312,706,200
26 Aug 201932.0932.1731.6932.0332.031,606,400
23 Aug 201932.6632.9231.6231.7731.771,863,200
22 Aug 201933.2133.4432.6132.8932.891,100,700
21 Aug 201933.0033.4232.6733.2333.231,040,700
20 Aug 201932.8532.9432.5032.6732.671,007,900
19 Aug 201933.6133.6132.8232.9232.921,169,800
16 Aug 201933.2733.5232.9033.1733.171,104,800
15 Aug 201932.8333.1232.5932.9732.971,320,700
14 Aug 201933.6534.0932.4632.7032.702,249,600
13 Aug 201934.2635.3234.2634.6234.621,621,400
12 Aug 201936.5736.5734.3434.9534.952,498,400
09 Aug 201938.4739.3736.2536.7736.779,074,900
08 Aug 201934.5835.5133.8434.9534.953,656,200
07 Aug 201933.8434.4833.0434.3634.361,296,900
06 Aug 201933.9034.5533.6734.2734.271,613,200
05 Aug 201934.3934.5333.1433.5333.531,713,900
02 Aug 201934.6035.4634.1535.3435.34853,800
01 Aug 201935.0436.3034.8634.9334.931,636,200
31 Jul 201935.7436.3234.8535.0535.051,391,100
30 Jul 201935.1235.6435.0435.5535.55630,100
29 Jul 201935.4035.4434.8835.4335.43510,300
26 Jul 201935.3835.5535.0235.4235.42601,300
25 Jul 201935.5235.5334.6834.8934.89654,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...