Yelp Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	28.65	28.66	27.75	28.36	-	-2.41%	72,935
Apr 22, 2026	29.09	29.59	28.79	29.06	29.06	0.10%	1,153,134
Apr 21, 2026	28.27	29.49	28.13	29.03	29.03	3.09%	1,383,533
Apr 20, 2026	27.81	28.30	27.63	28.16	28.16	0.79%	822,674
Apr 17, 2026	27.72	28.05	27.62	27.94	27.94	1.90%	698,623
Apr 16, 2026	27.17	27.54	27.14	27.42	27.42	1.82%	660,060
Apr 15, 2026	26.26	27.19	26.23	26.93	26.93	2.83%	832,737
Apr 14, 2026	25.91	26.33	25.85	26.19	26.19	1.59%	966,447
Apr 13, 2026	25.44	25.99	25.29	25.78	25.78	1.26%	851,920
Apr 10, 2026	25.52	25.82	25.11	25.46	25.46	-0.43%	754,888
Apr 9, 2026	25.38	25.59	25.02	25.57	25.57	0.71%	997,126
Apr 8, 2026	25.96	26.18	25.29	25.39	25.39	-0.78%	1,339,486
Apr 7, 2026	25.50	25.89	25.50	25.59	25.59	0.35%	1,117,253
Apr 6, 2026	25.17	25.79	25.17	25.50	25.50	1.39%	730,499
Apr 2, 2026	25.26	25.56	24.60	25.15	25.15	-0.16%	1,523,032
Apr 1, 2026	24.72	25.49	24.30	25.19	25.19	1.82%	971,932
Mar 31, 2026	25.10	25.20	24.66	24.74	24.74	-0.28%	837,601
Mar 30, 2026	24.33	25.01	24.28	24.81	24.81	1.85%	992,166
Mar 27, 2026	24.47	24.62	24.12	24.36	24.36	-1.58%	1,109,057
Mar 26, 2026	24.05	25.04	24.05	24.75	24.75	2.23%	893,070
Mar 25, 2026	24.43	24.64	23.45	24.21	24.21	0.37%	1,285,631
Mar 24, 2026	24.74	24.74	24.09	24.12	24.12	-2.86%	1,102,599
Mar 23, 2026	24.27	25.16	24.27	24.83	24.83	1.10%	1,138,317
Mar 20, 2026	24.35	24.65	24.01	24.56	24.56	0.61%	1,928,016
Mar 19, 2026	24.11	24.71	24.07	24.41	24.41	0.37%	1,049,337
Mar 18, 2026	24.09	24.53	24.09	24.32	24.32	-0.04%	1,187,061
Mar 17, 2026	23.73	24.51	23.69	24.33	24.33	2.88%	1,103,612
Mar 16, 2026	23.79	24.10	23.55	23.65	23.65	-0.76%	1,341,753
Mar 13, 2026	24.04	24.24	23.75	23.83	23.83	-0.91%	1,598,403
Mar 12, 2026	24.61	25.01	23.97	24.05	24.05	-2.63%	1,949,767
Mar 11, 2026	24.23	24.82	23.94	24.70	24.70	2.32%	1,467,832
Mar 10, 2026	24.06	24.37	23.84	24.14	24.14	-0.33%	1,479,782
Mar 9, 2026	24.19	24.43	23.56	24.22	24.22	-1.26%	1,381,953
Mar 6, 2026	24.15	24.57	23.98	24.53	24.53	1.07%	1,229,584
Mar 5, 2026	23.85	24.60	23.76	24.27	24.27	2.23%	1,644,534
Mar 4, 2026	23.21	23.94	23.08	23.74	23.74	2.42%	1,536,594
Mar 3, 2026	22.41	23.27	22.32	23.18	23.18	2.57%	2,216,082
Mar 2, 2026	21.78	22.75	21.78	22.60	22.60	1.39%	1,569,136
Feb 27, 2026	21.74	22.29	21.57	22.29	22.29	0.95%	2,172,404
Feb 26, 2026	21.28	22.29	21.28	22.08	22.08	3.95%	1,793,284
Feb 25, 2026	20.03	21.27	20.00	21.24	21.24	7.38%	2,013,607
Feb 24, 2026	20.06	20.15	19.60	19.78	19.78	-2.08%	1,896,718
Feb 23, 2026	21.02	21.03	20.10	20.20	20.20	-4.94%	1,535,727
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