Yelp Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	24.04	24.24	23.75	23.83	23.83	-0.91%	1,598,403
Mar 12, 2026	24.61	25.01	23.97	24.05	24.05	-2.63%	1,949,767
Mar 11, 2026	24.23	24.82	23.94	24.70	24.70	2.32%	1,467,832
Mar 10, 2026	24.06	24.37	23.84	24.14	24.14	-0.33%	1,479,782
Mar 9, 2026	24.19	24.43	23.56	24.22	24.22	-1.26%	1,381,953
Mar 6, 2026	24.15	24.57	23.98	24.53	24.53	1.07%	1,229,584
Mar 5, 2026	23.85	24.60	23.76	24.27	24.27	2.23%	1,644,534
Mar 4, 2026	23.21	23.94	23.08	23.74	23.74	2.42%	1,536,594
Mar 3, 2026	22.41	23.27	22.32	23.18	23.18	2.57%	2,216,082
Mar 2, 2026	21.78	22.75	21.78	22.60	22.60	1.39%	1,569,136
Feb 27, 2026	21.74	22.29	21.57	22.29	22.29	0.95%	2,172,404
Feb 26, 2026	21.28	22.29	21.28	22.08	22.08	3.95%	1,793,284
Feb 25, 2026	20.03	21.27	20.00	21.24	21.24	7.38%	2,013,607
Feb 24, 2026	20.06	20.15	19.60	19.78	19.78	-2.08%	1,896,718
Feb 23, 2026	21.02	21.03	20.10	20.20	20.20	-4.94%	1,535,727
Feb 20, 2026	21.33	21.93	21.16	21.25	21.25	-1.07%	1,790,853
Feb 19, 2026	21.71	22.09	21.31	21.48	21.48	-0.97%	2,666,603
Feb 18, 2026	20.68	21.69	20.25	21.69	21.69	4.88%	1,944,408
Feb 17, 2026	20.78	20.81	19.61	20.68	20.68	-1.43%	2,888,807
Feb 13, 2026	21.79	21.90	20.03	20.98	20.98	-8.10%	4,608,723
Feb 12, 2026	23.34	23.42	22.19	22.83	22.83	-1.64%	2,538,703
Feb 11, 2026	24.27	24.39	22.53	23.21	23.21	-4.64%	1,839,955
Feb 10, 2026	24.30	24.76	24.17	24.34	24.34	1.00%	1,024,530
Feb 9, 2026	24.20	24.42	23.80	24.10	24.10	-1.31%	1,355,518
Feb 6, 2026	24.27	24.65	24.08	24.42	24.42	1.58%	1,545,252
Feb 5, 2026	24.21	24.58	23.92	24.04	24.04	-0.87%	1,795,540
Feb 4, 2026	25.00	25.41	24.20	24.25	24.25	-3.27%	2,170,886
Feb 3, 2026	27.01	27.16	24.92	25.07	25.07	-8.50%	1,677,984
Feb 2, 2026	27.40	27.65	27.12	27.40	27.40	0.07%	902,515
Jan 30, 2026	27.25	27.58	27.05	27.38	27.38	-0.44%	1,086,057
Jan 29, 2026	27.31	27.59	27.18	27.50	27.50	-	1,083,189
Jan 28, 2026	27.47	27.96	27.24	27.50	27.50	0.70%	1,185,207
Jan 27, 2026	28.30	28.38	26.96	27.31	27.31	-3.57%	1,404,633
Jan 26, 2026	28.44	28.78	27.83	28.32	28.32	0.14%	1,126,653
Jan 23, 2026	29.03	29.36	28.10	28.28	28.28	-3.02%	1,001,796
Jan 22, 2026	28.84	29.58	28.53	29.16	29.16	2.35%	791,728
Jan 21, 2026	28.02	28.77	27.78	28.49	28.49	1.64%	674,298
Jan 20, 2026	28.08	28.31	27.71	28.03	28.03	-0.36%	1,139,676
Jan 16, 2026	28.98	28.98	28.08	28.13	28.13	-3.53%	833,715
Jan 15, 2026	29.26	29.27	28.77	29.16	29.16	-0.17%	831,233
Jan 14, 2026	29.28	29.59	28.90	29.21	29.21	-0.61%	800,530
Jan 13, 2026	30.29	30.29	29.33	29.39	29.39	-3.80%	982,169
Jan 12, 2026	30.79	30.87	29.64	30.55	30.55	-0.97%	820,349
Jan 9, 2026	30.29	31.12	30.12	30.85	30.85	1.78%	739,449
Jan 8, 2026	30.20	30.44	30.09	30.31	30.31	0.07%	874,821
Jan 7, 2026	30.64	30.89	30.19	30.29	30.29	-0.98%	865,381
Jan 6, 2026	30.33	30.73	30.09	30.59	30.59	0.72%	863,511
Jan 5, 2026	30.20	30.90	30.00	30.37	30.37	0.56%	999,279
Jan 2, 2026	30.43	30.55	29.85	30.20	30.20	-0.63%	1,214,730
Dec 31, 2025	30.06	30.58	29.96	30.39	30.39	0.86%	625,424