Yelp Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	34.46	34.51	33.76	33.85	33.85	-0.85%	904,496
Sep 25, 2024	34.65	34.75	34.13	34.14	34.14	-1.76%	559,018
Sep 24, 2024	34.60	34.96	34.51	34.75	34.75	1.08%	598,690
Sep 23, 2024	34.24	34.57	34.09	34.38	34.38	0.29%	587,550
Sep 20, 2024	34.51	34.62	34.15	34.28	34.28	-0.35%	1,923,335
Sep 19, 2024	34.99	34.99	34.07	34.40	34.40	0.76%	646,057
Sep 18, 2024	33.96	34.60	33.77	34.14	34.14	0.86%	932,391
Sep 17, 2024	33.74	34.20	33.65	33.85	33.85	1.35%	903,338
Sep 16, 2024	33.39	33.89	32.71	33.40	33.40	-3.02%	1,190,741
Sep 13, 2024	34.00	34.88	33.91	34.44	34.44	2.23%	562,868
Sep 12, 2024	33.45	33.70	33.05	33.69	33.69	1.35%	626,143
Sep 11, 2024	33.05	33.31	32.65	33.24	33.24	0.67%	692,956
Sep 10, 2024	33.68	33.76	33.00	33.02	33.02	-1.34%	674,405
Sep 9, 2024	33.81	33.85	33.31	33.47	33.47	-1.18%	837,915
Sep 6, 2024	34.50	34.57	33.82	33.87	33.87	-1.22%	816,790
Sep 5, 2024	34.07	34.48	33.89	34.29	34.29	0.59%	705,591
Sep 4, 2024	33.50	34.43	33.20	34.09	34.09	1.58%	1,143,861
Sep 3, 2024	34.35	34.75	33.55	33.56	33.56	-3.92%	719,557
Aug 30, 2024	35.00	35.15	34.67	34.93	34.93	0.06%	583,544
Aug 29, 2024	34.67	35.24	34.45	34.91	34.91	1.51%	667,225
Aug 28, 2024	34.62	34.70	33.98	34.39	34.39	-0.95%	430,829
Aug 27, 2024	34.68	35.08	34.62	34.72	34.72	-0.12%	533,917
Aug 26, 2024	35.01	35.13	34.75	34.76	34.76	-0.57%	493,226
Aug 23, 2024	34.26	35.17	34.20	34.96	34.96	2.49%	560,403
Aug 22, 2024	34.22	34.38	34.06	34.11	34.11	-0.32%	741,861
Aug 21, 2024	34.40	34.63	33.79	34.22	34.22	-0.32%	1,086,454
Aug 20, 2024	34.19	34.53	34.16	34.33	34.33	0.15%	423,987
Aug 19, 2024	33.99	34.33	33.90	34.28	34.28	1.36%	527,051
Aug 16, 2024	33.93	34.20	33.80	33.82	33.82	-0.85%	558,508
Aug 15, 2024	33.69	34.18	33.51	34.11	34.11	2.83%	549,713
Aug 14, 2024	33.80	33.86	32.74	33.17	33.17	-1.75%	506,874
Aug 13, 2024	33.13	33.90	33.13	33.76	33.76	1.69%	654,831
Aug 12, 2024	33.35	33.59	32.87	33.20	33.20	-0.81%	856,327
Aug 9, 2024	34.63	35.36	33.41	33.47	33.47	-0.12%	1,354,084
Aug 8, 2024	33.23	33.67	32.56	33.51	33.51	0.54%	2,346,311
Aug 7, 2024	33.85	34.12	33.10	33.33	33.33	-0.80%	901,626
Aug 6, 2024	33.61	33.94	33.47	33.60	33.60	0.09%	554,803
Aug 5, 2024	33.50	33.98	32.92	33.57	33.57	-3.26%	928,878
Aug 2, 2024	34.78	34.97	34.28	34.70	34.70	-2.61%	804,194
Aug 1, 2024	36.73	36.73	35.15	35.63	35.63	-2.20%	745,318