Yelp Inc. (VIE:YELP)
Austria · Delayed Price · Currency is EUR 21.20
+0.60 (2.91%)
At close: Mar 5, 2026
Yelp Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | - | -0.94% | - |
| Mar 5, 2026 | 20.40 | 21.20 | 20.40 | 21.20 | 21.20 | 2.91% | - |
| Mar 4, 2026 | 19.90 | 20.60 | 19.90 | 20.60 | 20.60 | 4.04% | - |
| Mar 3, 2026 | 19.20 | 19.80 | 19.10 | 19.80 | 19.80 | 3.13% | 254 |
| Mar 2, 2026 | 18.70 | 19.20 | 18.70 | 19.20 | 19.20 | 3.23% | - |
| Feb 27, 2026 | 18.70 | 18.70 | 18.50 | 18.60 | 18.60 | -0.53% | - |
| Feb 26, 2026 | 18.00 | 18.70 | 18.00 | 18.70 | 18.70 | 5.06% | 504 |
| Feb 25, 2026 | 16.80 | 17.80 | 16.80 | 17.80 | 17.80 | 6.59% | 282 |
| Feb 24, 2026 | 17.20 | 17.20 | 16.70 | 16.70 | 16.70 | -2.91% | - |
| Feb 23, 2026 | 17.90 | 17.90 | 17.20 | 17.20 | 17.20 | -4.97% | - |
| Feb 20, 2026 | 18.40 | 18.40 | 18.10 | 18.10 | 18.10 | -3.21% | 246 |
| Feb 19, 2026 | 18.50 | 18.70 | 18.40 | 18.70 | 18.70 | 4.47% | 388 |
| Feb 18, 2026 | 17.50 | 17.90 | 17.40 | 17.90 | 17.90 | 4.07% | - |
| Feb 17, 2026 | 17.80 | 18.00 | 17.20 | 17.20 | 17.20 | -3.91% | 1,457 |
| Feb 16, 2026 | 17.70 | 17.90 | 17.70 | 17.90 | 17.90 | 2.87% | - |
| Feb 13, 2026 | 18.40 | 18.60 | 17.40 | 17.40 | 17.40 | -7.45% | 388 |
| Feb 12, 2026 | 19.70 | 19.70 | 18.80 | 18.80 | 18.80 | -2.08% | 388 |
| Feb 11, 2026 | 20.60 | 20.60 | 19.20 | 19.20 | 19.20 | -6.80% | 197 |
| Feb 10, 2026 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | 1.98% | - |
| Feb 9, 2026 | 20.80 | 20.80 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Feb 6, 2026 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | -0.96% | - |
| Feb 5, 2026 | 20.80 | 20.80 | 20.40 | 20.80 | 20.80 | -1.89% | 388 |
| Feb 4, 2026 | 21.20 | 21.40 | 20.80 | 21.20 | 21.20 | -4.50% | 388 |
| Feb 3, 2026 | 23.40 | 23.40 | 22.20 | 22.20 | 22.20 | -5.93% | - |
| Feb 2, 2026 | 22.80 | 23.60 | 22.80 | 23.60 | 23.60 | 2.61% | - |
| Jan 30, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jan 29, 2026 | 23.20 | 23.20 | 23.00 | 23.00 | 23.00 | -1.71% | - |
| Jan 28, 2026 | 23.00 | 23.40 | 23.00 | 23.40 | 23.40 | 1.74% | - |
| Jan 27, 2026 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.96% | - |
| Jan 26, 2026 | 24.00 | 24.20 | 23.80 | 24.20 | 24.20 | -1.63% | - |
| Jan 23, 2026 | 24.80 | 24.80 | 24.60 | 24.60 | 24.60 | -2.38% | - |
| Jan 22, 2026 | 24.60 | 25.20 | 24.60 | 25.20 | 25.20 | 3.28% | - |
| Jan 21, 2026 | 24.00 | 24.40 | 23.80 | 24.40 | 24.40 | 0.83% | - |
| Jan 20, 2026 | 23.80 | 24.20 | 23.80 | 24.20 | 24.20 | 1.68% | - |
| Jan 19, 2026 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | -3.25% | - |
| Jan 16, 2026 | 25.20 | 25.20 | 24.60 | 24.60 | 24.60 | -2.38% | - |
| Jan 15, 2026 | 25.20 | 25.40 | 25.20 | 25.20 | 25.20 | - | - |
| Jan 14, 2026 | 25.20 | 25.40 | 25.20 | 25.20 | 25.20 | -2.33% | - |
| Jan 13, 2026 | 26.20 | 26.20 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| Jan 12, 2026 | 26.20 | 26.40 | 26.00 | 26.00 | 26.00 | -0.76% | 504 |
| Jan 9, 2026 | 26.00 | 26.20 | 26.00 | 26.20 | 26.20 | 0.77% | - |
| Jan 8, 2026 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | -0.76% | - |
| Jan 7, 2026 | 26.20 | 26.40 | 26.20 | 26.20 | 26.20 | - | - |
| Jan 6, 2026 | 26.00 | 26.20 | 26.00 | 26.20 | 26.20 | - | - |
| Jan 5, 2026 | 26.00 | 26.20 | 26.00 | 26.20 | 26.20 | 1.55% | - |
| Jan 2, 2026 | 26.00 | 26.20 | 25.80 | 25.80 | 25.80 | 1.57% | - |
| Dec 30, 2025 | 25.60 | 25.60 | 25.40 | 25.40 | 25.40 | -1.55% | - |
| Dec 29, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| Dec 23, 2025 | 26.40 | 26.40 | 26.00 | 26.00 | 26.00 | -3.70% | - |
| Dec 22, 2025 | 26.80 | 27.00 | 26.60 | 27.00 | 27.00 | 0.75% | - |