Yelp Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	28.87	29.27	28.76	28.87	28.87	-0.59%	304,499
Nov 26, 2025	29.26	29.60	29.04	29.04	29.04	-1.16%	948,666
Nov 25, 2025	28.82	29.41	28.76	29.38	29.38	2.58%	1,563,459
Nov 24, 2025	28.85	29.02	28.64	28.64	28.64	-0.56%	1,732,957
Nov 21, 2025	28.88	29.16	28.69	28.80	28.80	-0.17%	2,150,122
Nov 20, 2025	29.00	29.22	28.43	28.85	28.85	0.24%	998,730
Nov 19, 2025	28.09	28.92	28.09	28.78	28.78	2.38%	991,301
Nov 18, 2025	27.40	28.47	27.29	28.11	28.11	2.18%	1,077,280
Nov 17, 2025	28.30	28.33	27.49	27.51	27.51	-2.83%	863,024
Nov 14, 2025	28.72	28.85	28.14	28.31	28.31	-2.68%	753,380
Nov 13, 2025	29.44	29.65	28.91	29.09	29.09	-2.15%	797,215
Nov 12, 2025	29.30	30.08	29.30	29.73	29.73	1.33%	863,934
Nov 11, 2025	29.15	29.46	28.96	29.34	29.34	0.45%	757,131
Nov 10, 2025	28.88	29.35	27.91	29.21	29.21	1.04%	1,500,105
Nov 7, 2025	34.04	34.49	28.71	28.91	28.91	-10.02%	1,973,972
Nov 6, 2025	32.24	32.49	31.92	32.13	32.13	-0.09%	1,324,337
Nov 5, 2025	31.48	32.28	31.30	32.16	32.16	2.49%	822,554
Nov 4, 2025	32.68	33.00	31.33	31.38	31.38	-5.08%	838,763
Nov 3, 2025	32.98	33.29	32.79	33.06	33.06	0.24%	873,909
Oct 31, 2025	32.23	33.15	32.22	32.98	32.98	2.45%	1,005,024
Oct 30, 2025	31.76	32.37	31.39	32.19	32.19	0.69%	912,259
Oct 29, 2025	32.41	32.41	31.80	31.97	31.97	-1.60%	653,574
Oct 28, 2025	32.74	32.85	32.45	32.49	32.49	-1.52%	530,866
Oct 27, 2025	33.04	33.37	32.88	32.99	32.99	-0.18%	456,609
Oct 24, 2025	33.54	33.65	33.00	33.05	33.05	-0.27%	410,379
Oct 23, 2025	33.09	33.48	33.07	33.14	33.14	-0.69%	627,124
Oct 22, 2025	33.13	33.51	32.92	33.37	33.37	0.24%	469,271
Oct 21, 2025	32.80	33.54	32.75	33.29	33.29	1.22%	390,094
Oct 20, 2025	32.56	33.08	32.56	32.89	32.89	1.26%	610,581
Oct 17, 2025	32.46	32.69	32.32	32.48	32.48	-0.55%	458,638
Oct 16, 2025	33.52	33.59	32.30	32.66	32.66	-2.42%	718,388
Oct 15, 2025	33.45	34.00	33.25	33.47	33.47	-0.68%	957,336
Oct 14, 2025	33.36	33.79	33.07	33.70	33.70	-0.38%	1,175,861
Oct 13, 2025	32.25	33.95	31.68	33.83	33.83	11.76%	1,891,304
Oct 10, 2025	31.29	31.33	30.04	30.27	30.27	-2.92%	678,539
Oct 9, 2025	31.59	31.59	30.91	31.18	31.18	-1.45%	680,675
Oct 8, 2025	31.31	31.82	31.00	31.64	31.64	1.54%	597,721
Oct 7, 2025	32.85	32.86	31.13	31.16	31.16	-5.06%	1,121,050
Oct 6, 2025	31.85	32.93	31.70	32.82	32.82	3.18%	1,064,581
Oct 3, 2025	31.76	32.19	31.68	31.81	31.81	0.28%	797,077
Oct 2, 2025	31.43	31.74	30.93	31.72	31.72	0.83%	841,214
Oct 1, 2025	30.92	31.74	30.90	31.46	31.46	0.83%	920,138
Sep 30, 2025	31.52	32.03	30.91	31.20	31.20	-0.54%	780,338
Sep 29, 2025	31.60	31.62	31.24	31.37	31.37	-0.35%	597,353
Sep 26, 2025	31.24	31.58	31.20	31.48	31.48	0.58%	822,877
Sep 25, 2025	31.37	31.37	30.98	31.30	31.30	-0.45%	470,864
Sep 24, 2025	31.42	31.71	31.29	31.44	31.44	0.19%	544,576
Sep 23, 2025	31.74	31.95	31.37	31.38	31.38	-1.13%	1,179,969
Sep 22, 2025	31.88	32.10	31.74	31.74	31.74	-0.28%	698,540
Sep 19, 2025	32.08	32.17	31.76	31.83	31.83	-0.93%	2,281,583