Yelp Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	30.01	30.46	29.95	30.13	30.13	-0.17%	788,197
Dec 29, 2025	30.30	30.54	29.88	30.18	30.18	-0.66%	769,683
Dec 26, 2025	30.69	30.87	30.29	30.38	30.38	-1.27%	667,697
Dec 24, 2025	30.49	30.78	30.39	30.77	30.77	1.05%	390,888
Dec 23, 2025	30.83	31.10	30.35	30.45	30.45	-1.87%	643,373
Dec 22, 2025	31.40	31.72	30.96	31.03	31.03	-0.86%	1,039,273
Dec 19, 2025	30.96	31.43	30.93	31.30	31.30	0.77%	1,638,395
Dec 18, 2025	31.11	31.42	30.97	31.06	31.06	0.32%	769,511
Dec 17, 2025	30.49	31.29	30.23	30.96	30.96	1.11%	831,152
Dec 16, 2025	30.33	30.70	30.04	30.62	30.62	-0.07%	1,146,917
Dec 15, 2025	30.44	30.83	30.28	30.64	30.64	0.39%	1,023,007
Dec 12, 2025	30.11	30.94	29.96	30.52	30.52	2.07%	947,996
Dec 11, 2025	30.00	30.38	29.78	29.90	29.90	0.10%	688,218
Dec 10, 2025	29.77	30.05	29.54	29.87	29.87	-0.13%	691,595
Dec 9, 2025	29.32	29.97	29.31	29.91	29.91	1.56%	691,817