Yelp Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	19.76	20.66	19.61	20.57	20.57	2.08%	1,202,838
Nov 10, 2026	19.80	20.22	19.46	20.15	20.15	2.91%	1,496,374
Nov 9, 2026	19.54	20.30	18.92	19.58	19.58	0.62%	1,376,883
Nov 6, 2026	18.50	21.21	18.00	19.46	19.46	-5.17%	2,315,769
Nov 5, 2026	21.99	22.23	19.95	20.52	20.52	-6.94%	3,321,173
Nov 4, 2026	20.56	22.52	20.56	22.05	22.05	11.20%	2,013,378
Nov 3, 2026	19.51	19.88	19.19	19.83	19.83	0.10%	1,035,629
Nov 2, 2026	19.21	19.87	19.15	19.81	19.81	3.77%	1,060,661
Oct 30, 2026	18.92	19.27	18.65	19.09	19.09	0.69%	1,286,959
Oct 29, 2026	18.25	19.00	17.97	18.96	18.96	2.93%	1,149,748
Oct 28, 2026	18.53	18.84	18.12	18.42	18.42	-1.76%	1,460,836
Oct 27, 2026	19.25	19.60	18.66	18.75	18.75	-3.55%	1,382,810
Oct 26, 2026	19.80	19.88	19.06	19.44	19.44	-2.75%	1,168,478
Oct 23, 2026	20.36	20.50	19.60	19.99	19.99	-3.43%	977,006
Oct 22, 2026	19.93	20.82	19.93	20.70	20.70	4.65%	849,752
Oct 21, 2026	19.98	20.18	19.71	19.78	19.78	-2.47%	1,049,354
Oct 20, 2026	19.97	20.80	19.90	20.28	20.28	3.63%	1,154,211
Oct 19, 2026	19.65	19.69	19.24	19.57	19.57	-1.56%	1,110,670
Oct 16, 2026	20.63	20.95	19.61	19.88	19.88	-2.60%	1,080,405
Oct 15, 2026	19.60	20.53	19.60	20.41	20.41	4.94%	1,454,315
Oct 14, 2026	19.00	19.49	18.72	19.45	19.45	2.80%	1,367,538
Oct 13, 2026	18.35	19.18	18.35	18.92	18.92	1.56%	898,871
Oct 12, 2026	18.71	19.50	18.52	18.63	18.63	0.22%	999,977
Oct 9, 2026	19.30	19.47	18.57	18.59	18.59	-4.03%	919,653
Oct 8, 2026	18.44	19.44	18.44	19.37	19.37	5.27%	1,969,994
Oct 7, 2026	18.17	18.87	17.91	18.40	18.40	1.43%	1,523,687
Oct 6, 2026	18.52	18.79	17.98	18.14	18.14	-1.95%	1,038,079
Oct 5, 2026	18.17	18.87	18.14	18.50	18.50	1.31%	1,415,281
Oct 2, 2026	18.13	18.30	17.78	18.26	18.26	0.83%	1,238,600
Oct 1, 2026	18.60	18.82	17.61	18.11	18.11	-2.11%	1,778,313
Sep 30, 2026	18.28	18.85	18.23	18.50	18.50	1.20%	1,554,282
Sep 29, 2026	17.56	18.50	17.40	18.28	18.28	3.92%	1,774,583
Sep 28, 2026	17.76	17.96	17.27	17.59	17.59	-2.44%	1,275,576
Sep 25, 2026	18.27	18.67	18.02	18.03	18.03	-1.85%	902,139
Sep 24, 2026	17.98	18.41	17.68	18.37	18.37	3.61%	1,885,635
Sep 23, 2026	18.76	19.11	17.64	17.73	17.73	-6.49%	1,817,245
Sep 22, 2026	19.73	19.74	18.73	18.96	18.96	-2.32%	1,780,487
Sep 21, 2026	19.64	19.80	19.37	19.41	19.41	-1.12%	1,478,425
Sep 18, 2026	20.25	20.40	19.58	19.63	19.63	-3.16%	3,148,067
Sep 17, 2026	20.72	20.80	20.25	20.27	20.27	-2.36%	853,242
Sep 16, 2026	20.92	21.16	20.71	20.76	20.76	-1.80%	895,368
Sep 15, 2026	21.53	21.53	20.97	21.14	21.14	-3.16%	949,071
Sep 14, 2026	21.75	22.16	21.46	21.83	21.83	2.58%	1,307,062
Sep 11, 2026	20.45	21.46	20.45	21.28	21.28	1.58%	1,344,162
Sep 10, 2026	20.49	20.99	20.27	20.95	20.95	2.34%	1,590,198
Sep 9, 2026	20.73	21.02	20.41	20.47	20.47	-2.34%	1,103,052
Sep 8, 2026	21.42	21.50	20.51	20.96	20.96	-3.23%	1,521,164
Sep 4, 2026	21.82	21.96	21.04	21.66	21.66	-2.21%	1,638,468
Sep 3, 2026	22.76	23.50	22.14	22.15	22.15	-1.20%	1,104,565
Sep 2, 2026	22.15	22.90	22.06	22.42	22.42	0.31%	1,239,680