Yelp Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	37.00	40.25	36.24	38.98	38.98	9.07%	1,414,775
May 8, 2025	35.83	36.22	35.53	35.74	35.74	0.59%	828,608
May 7, 2025	35.04	35.60	34.83	35.53	35.53	2.63%	669,351
May 6, 2025	34.86	35.22	34.60	34.62	34.62	-1.17%	831,850
May 5, 2025	35.05	35.57	34.87	35.03	35.03	-0.43%	677,832
May 2, 2025	35.37	35.65	35.12	35.18	35.18	0.06%	516,822
May 1, 2025	35.41	35.55	34.86	35.16	35.16	0.23%	387,568
Apr 30, 2025	35.24	35.24	34.62	35.08	35.08	-2.01%	607,083
Apr 29, 2025	35.51	35.95	35.32	35.80	35.80	0.62%	417,557
Apr 28, 2025	35.44	35.75	35.23	35.58	35.58	0.42%	511,997
Apr 25, 2025	35.29	35.58	35.02	35.43	35.43	0.85%	447,852
Apr 24, 2025	34.55	35.19	34.43	35.13	35.13	2.06%	500,485
Apr 23, 2025	34.45	35.00	34.09	34.42	34.42	2.62%	651,858
Apr 22, 2025	32.80	33.61	32.51	33.54	33.54	3.01%	633,669
Apr 21, 2025	32.68	32.88	32.29	32.56	32.56	-1.51%	678,444
Apr 17, 2025	33.25	33.57	32.66	33.06	33.06	-1.46%	630,564
Apr 16, 2025	33.62	34.13	33.31	33.55	33.55	-0.97%	633,087
Apr 15, 2025	33.62	34.04	33.56	33.88	33.88	0.12%	743,983
Apr 14, 2025	34.63	34.76	33.57	33.84	33.84	-1.05%	631,556
Apr 11, 2025	34.27	34.42	33.55	34.20	34.20	-0.15%	818,990
Apr 10, 2025	34.78	35.16	33.75	34.25	34.25	-4.14%	981,886
Apr 9, 2025	32.56	36.12	32.56	35.73	35.73	8.80%	1,010,512
Apr 8, 2025	34.16	34.74	32.57	32.84	32.84	-1.74%	1,129,140
Apr 7, 2025	34.35	35.81	33.02	33.42	33.42	-6.28%	1,835,653
Apr 4, 2025	35.88	36.74	35.52	35.66	35.66	-3.80%	1,154,835
Apr 3, 2025	37.02	37.57	36.44	37.07	37.07	-3.39%	1,082,819
Apr 2, 2025	37.60	38.54	37.60	38.37	38.37	0.55%	961,097
Apr 1, 2025	36.72	38.16	36.71	38.16	38.16	3.05%	739,248
Mar 31, 2025	36.77	37.24	36.25	37.03	37.03	-0.48%	995,773
Mar 28, 2025	37.80	37.92	37.02	37.21	37.21	-2.00%	774,781
Mar 27, 2025	38.39	38.77	37.95	37.97	37.97	-1.04%	1,014,200
Mar 26, 2025	37.60	38.43	37.54	38.37	38.37	2.10%	965,819
Mar 25, 2025	36.90	37.61	36.90	37.58	37.58	2.06%	1,299,650
Mar 24, 2025	36.34	36.88	36.32	36.82	36.82	2.99%	795,205
Mar 21, 2025	35.13	35.96	35.13	35.75	35.75	0.87%	2,671,011
Mar 20, 2025	35.08	35.93	35.08	35.44	35.44	-0.17%	680,756
Mar 19, 2025	35.09	35.72	35.09	35.50	35.50	1.46%	533,834
Mar 18, 2025	34.79	35.11	34.49	34.99	34.99	-0.26%	611,625
Mar 17, 2025	35.01	35.52	34.76	35.08	35.08	0.11%	718,534
Mar 14, 2025	34.19	35.07	34.08	35.04	35.04	3.06%	821,645
Mar 13, 2025	34.82	34.93	34.00	34.00	34.00	-2.52%	831,988
Mar 12, 2025	35.37	35.48	34.74	34.88	34.88	-0.77%	729,172
Mar 11, 2025	35.19	35.70	34.92	35.15	35.15	-0.28%	720,464
Mar 10, 2025	34.98	35.66	34.84	35.25	35.25	0.28%	1,097,822
Mar 7, 2025	33.89	35.31	33.83	35.15	35.15	3.50%	1,121,633
Mar 6, 2025	33.32	34.41	33.31	33.96	33.96	0.83%	697,994
Mar 5, 2025	33.59	34.05	33.33	33.68	33.68	0.12%	820,118
Mar 4, 2025	33.16	34.02	33.12	33.64	33.64	0.12%	903,935
Mar 3, 2025	34.41	34.63	33.40	33.60	33.60	-2.07%	756,378
Feb 28, 2025	33.82	34.34	33.59	34.31	34.31	0.65%	926,501