Yelp Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	23.16	23.56	22.75	23.12	-	-1.45%	927,371
Jun 1, 2026	22.84	23.68	22.51	23.46	23.46	2.89%	1,611,796
May 29, 2026	23.51	23.56	22.71	22.80	22.80	-2.15%	1,841,940
May 28, 2026	23.53	23.72	23.07	23.30	23.30	-0.64%	1,211,203
May 27, 2026	23.00	23.91	22.94	23.45	23.45	2.27%	1,049,397
May 26, 2026	22.15	22.99	22.15	22.93	22.93	2.41%	1,278,781
May 22, 2026	21.57	22.47	21.57	22.39	22.39	2.52%	1,053,621
May 21, 2026	22.35	22.37	21.46	21.84	21.84	-2.80%	1,618,308
May 20, 2026	22.40	22.84	21.71	22.47	22.47	-0.53%	1,304,352
May 19, 2026	22.13	23.44	22.07	22.59	22.59	3.67%	1,777,548
May 18, 2026	21.52	22.39	21.49	21.79	21.79	0.65%	1,385,525
May 15, 2026	21.19	21.82	20.80	21.65	21.65	2.70%	1,379,479
May 14, 2026	22.81	22.98	21.07	21.08	21.08	-7.79%	1,604,024
May 13, 2026	22.78	23.14	22.35	22.86	22.86	-1.00%	1,697,312
May 12, 2026	25.16	25.31	22.96	23.09	23.09	-8.66%	1,931,484
May 11, 2026	27.06	27.50	25.27	25.28	25.28	-6.65%	1,769,598
May 8, 2026	27.28	27.84	25.00	27.08	27.08	-4.98%	2,020,120
May 7, 2026	28.64	29.31	28.36	28.50	28.50	0.67%	1,240,786
May 6, 2026	29.14	29.19	28.30	28.31	28.31	-3.11%	982,785
May 5, 2026	28.93	29.38	28.74	29.22	29.22	1.92%	787,147
May 4, 2026	28.78	29.38	28.58	28.67	28.67	-0.80%	887,376
May 1, 2026	28.17	29.05	27.89	28.90	28.90	4.71%	788,942
Apr 30, 2026	28.03	28.74	27.06	27.60	27.60	-1.46%	946,837
Apr 29, 2026	27.70	28.60	27.53	28.01	28.01	0.97%	914,474
Apr 28, 2026	29.25	29.58	27.58	27.74	27.74	-4.71%	1,414,095
Apr 27, 2026	28.63	29.32	28.28	29.11	29.11	1.29%	774,151
Apr 24, 2026	28.47	28.78	28.18	28.74	28.74	1.48%	635,470
Apr 23, 2026	28.65	28.76	27.75	28.32	28.32	-2.55%	1,119,362
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%	1,383,826
Apr 20, 2026	27.81	28.30	27.63	28.16	28.16	0.79%	822,721
Apr 17, 2026	27.72	28.05	27.62	27.94	27.94	1.90%	699,772
Apr 16, 2026	27.17	27.54	27.14	27.42	27.42	1.82%	661,854
Apr 15, 2026	26.26	27.19	26.23	26.93	26.93	2.83%	847,288
Apr 14, 2026	25.91	26.33	25.85	26.19	26.19	1.59%	968,896
Apr 13, 2026	25.44	25.99	25.29	25.78	25.78	1.26%	852,296
Apr 10, 2026	25.52	25.82	25.11	25.46	25.46	-0.43%	754,889
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%	1,340,020
Apr 7, 2026	25.50	25.89	25.50	25.59	25.59	0.35%	1,117,807
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%	1,523,112
Apr 1, 2026	24.72	25.49	24.30	25.19	25.19	1.82%	971,980
Mar 31, 2026	25.10	25.20	24.66	24.74	24.74	-0.28%	838,279
Mar 30, 2026	24.33	25.01	24.28	24.81	24.81	1.85%	993,871
Mar 27, 2026	24.47	24.62	24.12	24.36	24.36	-1.58%	1,113,187
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%	1,286,731
Mar 24, 2026	24.74	24.74	24.09	24.12	24.12	-2.86%	1,103,809
Mar 23, 2026	24.27	25.16	24.27	24.83	24.83	1.10%	1,138,634