Yelp Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	39.44	40.32	39.18	39.99	39.99	2.93%	617,422
Jan 14, 2025	39.02	39.38	38.43	38.85	38.85	0.49%	946,925
Jan 13, 2025	38.15	38.79	37.96	38.66	38.66	0.60%	864,206
Jan 10, 2025	38.51	38.75	38.02	38.43	38.43	-1.51%	478,518
Jan 8, 2025	38.84	39.30	38.83	39.02	39.02	-0.79%	495,718
Jan 7, 2025	40.00	40.27	39.11	39.33	39.33	-1.77%	537,442
Jan 6, 2025	39.88	40.47	39.69	40.04	40.04	1.26%	645,995
Jan 3, 2025	39.21	39.63	39.01	39.54	39.54	1.20%	460,275
Jan 2, 2025	39.24	39.46	38.85	39.07	39.07	0.96%	455,259
Dec 31, 2024	38.78	39.18	38.61	38.70	38.70	0.29%	491,549
Dec 30, 2024	38.65	38.88	37.94	38.59	38.59	-0.62%	576,079
Dec 27, 2024	39.31	39.60	38.72	38.83	38.83	-2.19%	648,704
Dec 26, 2024	38.59	39.83	38.59	39.70	39.70	1.87%	608,326
Dec 24, 2024	38.53	39.01	38.36	38.97	38.97	1.14%	297,749
Dec 23, 2024	37.99	38.77	37.94	38.53	38.53	1.18%	673,120
Dec 20, 2024	37.78	38.93	37.60	38.08	38.08	-0.57%	2,974,349
Dec 19, 2024	38.62	38.66	37.97	38.30	38.30	0.74%	642,362
Dec 18, 2024	39.79	40.11	37.82	38.02	38.02	-4.18%	815,921
Dec 17, 2024	39.74	40.12	39.43	39.68	39.68	-0.33%	661,075
Dec 16, 2024	39.61	40.09	39.27	39.81	39.81	0.25%	546,049
Dec 13, 2024	40.00	40.15	39.40	39.71	39.71	-1.19%	384,386
Dec 12, 2024	40.48	40.77	40.17	40.19	40.19	-1.03%	357,589
Dec 11, 2024	40.49	40.97	40.41	40.61	40.61	0.69%	700,279
Dec 10, 2024	39.44	40.99	39.35	40.33	40.33	2.10%	1,057,154
Dec 9, 2024	39.04	39.98	38.91	39.50	39.50	1.80%	601,887
Dec 6, 2024	38.37	38.84	38.19	38.80	38.80	1.46%	360,918
Dec 5, 2024	38.84	38.93	38.19	38.24	38.24	-1.49%	480,156
Dec 4, 2024	38.26	39.00	38.19	38.82	38.82	1.33%	558,361
Dec 3, 2024	38.49	38.70	38.13	38.31	38.31	-0.62%	581,387
Dec 2, 2024	38.06	38.77	37.76	38.55	38.55	0.86%	968,097
Nov 29, 2024	38.05	38.48	38.03	38.22	38.22	0.37%	372,796
Nov 27, 2024	37.40	38.14	37.22	38.08	38.08	2.20%	882,262
Nov 26, 2024	37.34	37.41	37.01	37.26	37.26	-0.61%	482,332
Nov 25, 2024	36.50	37.64	36.32	37.49	37.49	3.76%	907,135
Nov 22, 2024	35.44	36.24	35.12	36.13	36.13	1.55%	723,782
Nov 21, 2024	35.89	35.95	34.44	35.58	35.58	-0.73%	837,196
Nov 20, 2024	35.90	36.11	35.70	35.84	35.84	-	771,140
Nov 19, 2024	35.65	36.35	35.51	35.84	35.84	-0.03%	829,632
Nov 18, 2024	36.07	36.13	35.63	35.85	35.85	-0.28%	644,891
Nov 15, 2024	36.70	36.70	35.83	35.95	35.95	-1.32%	577,254
Nov 14, 2024	36.76	37.01	36.17	36.43	36.43	-1.25%	818,480
Nov 13, 2024	38.24	38.24	36.81	36.89	36.89	-3.45%	858,301
Nov 12, 2024	37.42	38.49	37.42	38.21	38.21	1.73%	995,414
Nov 11, 2024	35.89	37.59	35.89	37.56	37.56	4.54%	1,033,777
Nov 8, 2024	35.75	36.56	35.28	35.93	35.93	-1.21%	1,826,211
Nov 7, 2024	36.66	37.23	36.31	36.37	36.37	-0.74%	1,151,633
Nov 6, 2024	36.47	36.81	35.96	36.64	36.64	5.20%	1,077,771
Nov 5, 2024	34.35	34.83	34.17	34.83	34.83	1.40%	532,035
Nov 4, 2024	33.92	34.88	33.64	34.35	34.35	1.30%	860,218
Nov 1, 2024	34.10	34.26	33.72	33.91	33.91	-0.67%	618,214
Oct 31, 2024	34.54	34.84	34.11	34.14	34.14	-1.07%	643,151
Oct 30, 2024	34.69	35.43	34.45	34.51	34.51	0.06%	717,350
Oct 29, 2024	34.06	34.53	34.04	34.49	34.49	1.08%	691,569
Oct 28, 2024	34.00	34.40	33.97	34.12	34.12	1.40%	828,028
Oct 25, 2024	34.00	34.32	33.61	33.65	33.65	-0.71%	544,280
Oct 24, 2024	33.37	33.90	33.21	33.89	33.89	1.56%	431,246
Oct 23, 2024	33.37	33.63	33.23	33.37	33.37	-0.15%	438,778
Oct 22, 2024	33.70	33.85	33.39	33.42	33.42	-1.12%	499,798
Oct 21, 2024	34.60	34.82	33.80	33.80	33.80	-2.34%	617,100
Oct 18, 2024	34.91	35.02	34.49	34.61	34.61	-0.66%	515,924
Oct 17, 2024	34.82	34.98	34.39	34.84	34.84	0.11%	603,820
Oct 16, 2024	35.10	35.10	34.53	34.80	34.80	-0.29%	511,584
Oct 15, 2024	34.29	35.06	34.27	34.90	34.90	1.31%	536,956
Oct 14, 2024	33.72	34.49	33.60	34.45	34.45	0.55%	631,924
Oct 11, 2024	34.02	34.43	34.01	34.26	34.26	0.74%	408,173
Oct 10, 2024	33.75	34.15	33.75	34.01	34.01	-0.21%	423,792
Oct 9, 2024	34.26	34.63	34.05	34.08	34.08	-0.58%	372,227
Oct 8, 2024	34.53	34.59	34.18	34.28	34.28	-0.72%	348,197
Oct 7, 2024	34.53	34.71	34.26	34.53	34.53	-0.23%	546,527
Oct 4, 2024	34.01	34.62	33.85	34.61	34.61	2.91%	439,298
Oct 3, 2024	34.10	34.19	33.56	33.63	33.63	-2.18%	461,505
Oct 2, 2024	34.37	34.66	34.22	34.38	34.38	0.09%	413,319
Oct 1, 2024	35.13	35.16	34.31	34.35	34.35	-2.08%	483,276
Sep 30, 2024	34.95	35.52	34.85	35.08	35.08	0.49%	618,471
Sep 27, 2024	34.15	35.00	33.96	34.91	34.91	3.13%	780,249