Yelp Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 8, 2025	29.82	30.03	29.35	29.45	29.45	-0.77%	733,304
Dec 5, 2025	29.75	30.22	29.66	29.68	29.68	-0.97%	858,430
Dec 4, 2025	30.16	30.34	29.93	29.97	29.97	-0.53%	1,124,494
Dec 3, 2025	29.80	30.39	29.73	30.13	30.13	1.72%	979,675
Dec 2, 2025	28.85	29.88	28.76	29.62	29.62	3.49%	1,519,978
Dec 1, 2025	28.62	28.91	28.41	28.62	28.62	-1.00%	1,246,276
Nov 28, 2025	28.87	29.27	28.76	28.91	28.91	-0.45%	361,035
Nov 26, 2025	29.26	29.60	29.04	29.04	29.04	-1.16%	948,671
Nov 25, 2025	28.82	29.41	28.76	29.38	29.38	2.58%	1,570,295
Nov 24, 2025	28.85	29.02	28.64	28.64	28.64	-0.56%	1,732,957
Nov 21, 2025	28.88	29.16	28.69	28.80	28.80	-0.17%	2,150,122
Nov 20, 2025	29.00	29.22	28.43	28.85	28.85	0.24%	998,730
Nov 19, 2025	28.09	28.92	28.09	28.78	28.78	2.38%	991,301
Nov 18, 2025	27.40	28.47	27.29	28.11	28.11	2.18%	1,077,280