Yelp Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2024	36.79	37.06	36.40	36.43	36.43	-0.63%	1,134,169
Jul 30, 2024	36.69	37.19	36.32	36.66	36.66	0.36%	706,248
Jul 29, 2024	36.56	36.89	36.30	36.53	36.53	0.30%	687,766
Jul 26, 2024	36.55	36.67	35.87	36.42	36.42	0.58%	580,746
Jul 25, 2024	35.98	36.48	35.73	36.21	36.21	1.43%	645,873
Jul 24, 2024	36.95	37.17	35.56	35.70	35.70	-4.52%	1,053,774
Jul 23, 2024	37.43	37.89	37.36	37.39	37.39	-0.08%	664,789
Jul 22, 2024	37.36	37.61	37.11	37.42	37.42	0.29%	555,892
Jul 19, 2024	37.54	37.59	37.24	37.31	37.31	-0.43%	650,455
Jul 18, 2024	37.62	38.12	37.32	37.47	37.47	-0.79%	675,403
Jul 17, 2024	37.61	37.95	37.30	37.77	37.77	0.16%	659,076
Jul 16, 2024	36.62	37.87	36.35	37.71	37.71	3.77%	818,368
Jul 15, 2024	36.36	36.65	36.11	36.34	36.34	1.08%	715,156
Jul 12, 2024	36.11	36.33	35.61	35.95	35.95	0.50%	709,208
Jul 11, 2024	35.67	35.99	35.43	35.77	35.77	1.68%	608,113
Jul 10, 2024	35.88	35.89	34.76	35.18	35.18	-2.03%	776,073
Jul 9, 2024	36.38	36.46	35.89	35.91	35.91	-1.29%	505,911
Jul 8, 2024	36.54	36.79	36.38	36.38	36.38	-0.25%	468,070
Jul 5, 2024	36.00	36.51	35.90	36.47	36.47	0.89%	444,951
Jul 3, 2024	36.24	36.55	36.13	36.15	36.15	-0.17%	257,399
Jul 2, 2024	36.26	36.53	36.13	36.21	36.21	0.11%	441,589