Australia Markets open in 6 hrs 17 mins

Yelp Inc. (YELP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
38.12+0.24 (+0.62%)
As of 01:43PM EDT. Market open.
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 202238.3238.9138.1238.1338.13375,229
09 Aug 202237.5838.2137.0437.8937.891,181,300
08 Aug 202238.4238.9337.8038.0938.091,424,200
05 Aug 202237.0039.0936.5638.2638.263,187,100
04 Aug 202232.7933.1832.0532.3232.32810,900
03 Aug 202231.6032.9631.6032.7832.78855,400
02 Aug 202230.9031.8030.8831.4731.47470,100
01 Aug 202230.3231.3629.9831.1831.18420,500
29 July 202230.9530.9530.2830.6630.66528,700
28 July 202230.7331.2130.2831.0431.04475,100
27 July 202229.5031.0229.5030.8730.87640,700
26 July 202230.2130.3629.2929.3429.34512,300
25 July 202230.3430.7630.1530.4330.43689,500
22 July 202230.8031.4230.2330.4330.43787,500
21 July 202231.1931.6430.8831.6231.62482,200
20 July 202230.5031.4430.3631.3831.38744,300
19 July 202228.9230.4828.9230.4230.421,128,800
18 July 202228.1428.8428.1028.4728.47822,000
15 July 202227.1027.7626.2827.7327.73839,900
14 July 202226.7027.0126.4926.8226.82799,200
13 July 202226.8027.1626.5226.9626.96547,000
12 July 202227.7728.3127.0927.3627.36793,200
11 July 202227.7927.9727.2727.6427.64610,800
08 July 202228.4528.8227.9728.0628.06765,100
07 July 202229.1629.4028.6628.6928.69640,300
06 July 202229.0429.5228.5228.8728.87584,700
05 July 202227.3329.2327.1129.2229.22942,600
01 July 202227.6128.4027.4627.8627.86701,400
30 June 202228.1628.2927.2527.7727.77778,700
29 June 202228.6728.7327.8328.4728.47771,800
28 June 202229.6930.2028.4928.5828.581,400,300
27 June 202230.5230.6729.4529.5829.58988,300
24 June 202229.4430.3929.3530.3330.331,550,300
23 June 202228.4628.9728.1828.9428.94781,600
22 June 202228.3129.0728.2528.3528.35830,100
21 June 202228.8029.2628.2228.5928.59972,100
17 June 202227.8328.6227.5128.4728.4712,611,000
16 June 202228.1128.3727.3827.4527.451,340,700
15 June 202228.0029.2128.0028.8328.83975,100
14 June 202227.8128.1727.2527.7827.78824,800
13 June 202228.6929.1327.4027.6327.63935,900
10 June 202230.3930.9529.4729.6129.61780,600
09 June 202231.5331.8830.7031.0431.04715,200
08 June 202231.4131.9931.2031.6931.69564,500
07 June 202230.8731.7330.7731.4231.42761,600
06 June 202230.3532.1230.3531.3431.341,455,100
03 June 202230.4130.4129.4829.9229.92552,200
02 June 202229.3430.8729.2630.8030.80768,200
01 June 202229.4129.8028.4429.1429.14961,600
31 May 202230.2630.6129.2729.4129.41730,200
27 May 202229.6330.6729.6230.4530.45714,200
26 May 202228.3729.6028.1029.4729.47861,000
25 May 202226.4228.2226.4228.0028.00874,300
24 May 202227.7027.9026.4726.7426.74686,600
23 May 202229.7029.7128.1628.4828.48862,200
20 May 202229.8930.0128.7329.6229.62533,100
19 May 202229.2430.2729.2429.4729.47634,900
18 May 202230.0030.3829.0929.4929.49575,200
17 May 202229.9030.5529.7430.3730.37486,500
16 May 202229.3229.8828.9629.3029.30671,600
13 May 202229.0529.9729.0529.5829.58681,000
12 May 202228.1129.2727.9628.6228.62886,100
11 May 202229.4330.0428.2728.3428.341,100,400
10 May 202230.1030.2827.9529.4329.431,515,700
09 May 202229.8930.3329.1929.5129.51714,600
06 May 202231.8132.2030.4930.8430.84945,100
05 May 202233.2333.4831.7332.2432.24817,800
04 May 202233.7633.9932.3333.9533.95735,100
03 May 202233.1733.8632.7333.7233.72614,200
02 May 202232.5033.2132.1233.1733.17507,700
29 Apr 202233.2333.9532.4232.5332.53479,800
28 Apr 202232.8833.8832.3033.6733.67513,100
27 Apr 202232.6733.2232.1132.2832.28542,500
26 Apr 202233.7233.8032.7032.8732.87488,800
25 Apr 202232.3734.1632.3734.1434.14544,300
22 Apr 202233.5934.0232.5032.6132.61635,400
21 Apr 202234.7735.1933.6233.8633.86476,600
20 Apr 202235.4035.5034.4834.5334.53507,000
19 Apr 202234.6035.5834.3235.0935.09437,800
18 Apr 202234.2434.8934.0834.6034.60435,400
14 Apr 202234.7035.0634.3734.3834.38609,100
13 Apr 202234.2034.7834.2034.4634.46364,400
12 Apr 202234.6034.9634.0534.2134.21410,200
11 Apr 202233.5634.3133.2733.9733.97580,700
08 Apr 202233.9134.3133.5633.8133.81346,600
07 Apr 202234.0234.3733.1834.0534.05558,100
06 Apr 202234.2934.6133.7334.0234.02520,600
05 Apr 202235.0035.4234.6034.9534.95454,300
04 Apr 202234.4735.7134.4735.1935.19529,700
01 Apr 202234.1934.8233.8634.2734.27603,400
31 Mar 202234.8135.0534.0834.1134.11532,100
30 Mar 202235.6835.9834.6734.7634.76485,000
29 Mar 202234.8735.9934.8735.9035.90492,000
28 Mar 202234.5435.0334.4234.6734.67451,700
25 Mar 202235.2035.2934.3934.7734.77370,300
24 Mar 202234.5735.1434.3335.1035.10283,700
23 Mar 202234.3934.9734.2334.4834.48396,900
22 Mar 202234.2135.1134.2134.8034.80498,200
21 Mar 202234.3934.4033.6734.1934.19342,300
18 Mar 202234.6534.9934.3734.4634.46715,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...