Yelp Inc. (YELP)
NYSE: YELP · Real-Time Price · USD
35.26
+0.11 (0.31%)
Jul 23, 2025, 4:00 PM - Market closed
Yelp Inc. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 23, 2025 | 35.23 | 35.33 | 34.80 | 35.26 | 35.26 | 0.31% | 458,491 |
Jul 22, 2025 | 34.97 | 35.39 | 34.89 | 35.15 | 35.15 | 0.80% | 580,212 |
Jul 21, 2025 | 34.71 | 34.97 | 34.64 | 34.87 | 34.87 | 1.19% | 533,048 |
Jul 18, 2025 | 34.66 | 34.92 | 34.31 | 34.46 | 34.46 | -0.49% | 709,478 |
Jul 17, 2025 | 34.59 | 35.06 | 34.46 | 34.63 | 34.63 | 0.12% | 873,679 |
Jul 16, 2025 | 34.57 | 34.88 | 34.23 | 34.59 | 34.59 | 0.90% | 856,125 |
Jul 15, 2025 | 34.53 | 34.92 | 34.24 | 34.28 | 34.28 | -0.67% | 810,046 |
Jul 14, 2025 | 34.07 | 34.62 | 33.96 | 34.51 | 34.51 | 1.02% | 745,961 |
Jul 11, 2025 | 34.94 | 35.03 | 34.13 | 34.16 | 34.16 | -2.71% | 564,894 |
Jul 10, 2025 | 34.48 | 35.21 | 34.29 | 35.11 | 35.11 | 1.53% | 600,991 |
Jul 9, 2025 | 34.59 | 34.87 | 34.19 | 34.58 | 34.58 | -0.17% | 547,408 |
Jul 8, 2025 | 34.68 | 35.10 | 34.42 | 34.64 | 34.64 | 0.23% | 772,904 |
Jul 7, 2025 | 34.94 | 35.45 | 34.51 | 34.56 | 34.56 | -1.85% | 979,062 |
Jul 3, 2025 | 35.02 | 35.53 | 34.97 | 35.21 | 35.21 | 0.49% | 452,612 |
Jul 2, 2025 | 35.01 | 35.22 | 34.63 | 35.04 | 35.04 | -0.37% | 848,865 |
Jul 1, 2025 | 34.19 | 35.99 | 34.16 | 35.17 | 35.17 | 2.63% | 1,200,107 |
Jun 30, 2025 | 34.49 | 34.80 | 34.24 | 34.27 | 34.27 | -0.32% | 766,530 |
Jun 27, 2025 | 34.20 | 34.40 | 33.80 | 34.38 | 34.38 | 0.59% | 1,069,005 |
Jun 26, 2025 | 33.88 | 34.19 | 33.17 | 34.18 | 34.18 | 1.45% | 792,169 |
Jun 25, 2025 | 34.59 | 34.59 | 33.67 | 33.69 | 33.69 | -1.92% | 770,719 |
Jun 24, 2025 | 34.50 | 34.64 | 34.18 | 34.35 | 34.35 | 0.53% | 724,044 |
Jun 23, 2025 | 34.34 | 34.45 | 33.71 | 34.17 | 34.17 | -0.90% | 878,797 |
Jun 20, 2025 | 34.83 | 35.12 | 34.05 | 34.48 | 34.48 | -0.49% | 1,831,582 |
Jun 18, 2025 | 35.35 | 35.57 | 34.51 | 34.65 | 34.65 | -2.15% | 1,056,338 |
Jun 17, 2025 | 35.38 | 35.83 | 35.20 | 35.41 | 35.41 | -0.62% | 784,060 |
Jun 16, 2025 | 35.60 | 35.89 | 35.27 | 35.63 | 35.63 | 0.62% | 965,472 |
Jun 13, 2025 | 35.50 | 35.79 | 35.26 | 35.41 | 35.41 | -1.14% | 769,485 |
Jun 12, 2025 | 36.10 | 36.33 | 35.59 | 35.82 | 35.82 | -1.89% | 858,272 |
Jun 11, 2025 | 37.29 | 37.39 | 36.46 | 36.51 | 36.51 | -1.85% | 1,114,492 |
Jun 10, 2025 | 37.20 | 37.55 | 36.71 | 37.20 | 37.20 | 0.49% | 940,085 |
Jun 9, 2025 | 37.07 | 37.48 | 36.83 | 37.02 | 37.02 | 0.05% | 736,918 |
Jun 6, 2025 | 37.25 | 37.30 | 36.72 | 37.00 | 37.00 | 0.54% | 840,449 |
Jun 5, 2025 | 37.60 | 37.85 | 36.66 | 36.80 | 36.80 | -1.74% | 1,122,201 |
Jun 4, 2025 | 37.26 | 37.92 | 37.14 | 37.45 | 37.45 | -0.13% | 741,508 |
Jun 3, 2025 | 37.02 | 37.56 | 36.81 | 37.50 | 37.50 | 0.94% | 658,511 |
Jun 2, 2025 | 37.95 | 38.10 | 37.09 | 37.15 | 37.15 | -2.67% | 1,020,554 |
May 30, 2025 | 38.63 | 38.70 | 37.71 | 38.17 | 38.17 | -1.29% | 912,820 |
May 29, 2025 | 39.00 | 39.58 | 38.52 | 38.67 | 38.67 | -0.23% | 752,465 |
May 28, 2025 | 38.46 | 38.84 | 38.29 | 38.76 | 38.76 | 0.78% | 562,911 |
May 27, 2025 | 37.87 | 38.52 | 37.77 | 38.46 | 38.46 | 2.83% | 664,953 |
May 23, 2025 | 37.53 | 37.80 | 37.34 | 37.40 | 37.40 | -1.71% | 497,228 |
May 22, 2025 | 38.08 | 38.58 | 37.86 | 38.05 | 38.05 | 0.08% | 543,283 |
May 21, 2025 | 38.16 | 38.69 | 37.83 | 38.02 | 38.02 | -1.48% | 1,064,383 |
May 20, 2025 | 38.50 | 38.81 | 38.30 | 38.59 | 38.59 | 0.10% | 1,110,182 |
May 19, 2025 | 38.66 | 38.88 | 38.40 | 38.55 | 38.55 | -1.51% | 741,206 |
May 16, 2025 | 39.66 | 39.72 | 39.07 | 39.14 | 39.14 | -1.01% | 793,713 |
May 15, 2025 | 41.00 | 41.22 | 39.49 | 39.54 | 39.54 | -3.40% | 921,767 |
May 14, 2025 | 40.30 | 41.10 | 40.27 | 40.93 | 40.93 | 0.86% | 817,335 |
May 13, 2025 | 40.53 | 41.09 | 40.34 | 40.58 | 40.58 | 0.69% | 744,048 |
May 12, 2025 | 40.13 | 40.69 | 39.36 | 40.30 | 40.30 | 3.39% | 1,043,284 |