Yelp Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 27, 2025	34.24	34.53	33.62	34.09	34.09	-0.32%	835,221
Feb 26, 2025	34.39	35.04	34.08	34.20	34.20	-1.18%	909,666
Feb 25, 2025	35.13	35.44	34.41	34.61	34.61	-2.04%	789,019
Feb 24, 2025	35.75	35.75	35.21	35.33	35.33	-1.09%	756,914
Feb 21, 2025	36.68	36.68	35.28	35.72	35.72	-2.38%	1,049,154
Feb 20, 2025	37.61	37.74	36.28	36.59	36.59	-3.56%	909,965
Feb 19, 2025	37.72	38.22	37.37	37.94	37.94	-0.45%	658,976
Feb 18, 2025	37.30	38.13	36.64	38.11	38.11	2.06%	919,477
Feb 14, 2025	40.03	40.49	37.21	37.34	37.34	-7.92%	1,650,885
Feb 13, 2025	39.83	40.74	39.38	40.55	40.55	2.22%	742,539
Feb 12, 2025	39.52	40.07	39.37	39.67	39.67	-1.07%	562,265
Feb 11, 2025	39.39	40.27	39.39	40.10	40.10	1.11%	802,535
Feb 10, 2025	39.84	40.10	39.48	39.66	39.66	0.25%	537,554
Feb 7, 2025	39.61	39.91	39.29	39.56	39.56	0.13%	692,464
Feb 6, 2025	39.72	39.88	39.22	39.51	39.51	-0.78%	441,906
Feb 5, 2025	40.02	40.11	39.42	39.82	39.82	-0.87%	449,434
Feb 4, 2025	39.64	40.28	39.64	40.17	40.17	1.47%	374,739
Feb 3, 2025	39.33	39.99	39.09	39.59	39.59	-0.88%	482,220
Jan 31, 2025	40.46	40.86	39.70	39.94	39.94	-1.36%	595,298
Jan 30, 2025	41.51	41.72	40.42	40.49	40.49	-1.34%	681,542
Jan 29, 2025	41.25	41.53	40.89	41.04	41.04	-0.51%	521,882
Jan 28, 2025	40.35	41.55	40.35	41.25	41.25	2.23%	579,304
Jan 27, 2025	38.72	40.88	38.58	40.35	40.35	3.99%	920,074
Jan 24, 2025	38.80	39.26	38.65	38.80	38.80	-0.54%	461,698
Jan 23, 2025	38.40	39.04	38.23	39.01	39.01	1.30%	625,429
Jan 22, 2025	40.04	40.42	38.39	38.51	38.51	-4.23%	698,942
Jan 21, 2025	40.96	41.13	40.02	40.21	40.21	-1.20%	597,727
Jan 17, 2025	41.12	41.12	40.38	40.70	40.70	0.44%	453,097
Jan 16, 2025	39.96	40.65	39.69	40.52	40.52	1.33%	1,021,813