Yelp Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	22.78	22.98	22.35	22.60	-	-2.12%	226,590
May 12, 2026	25.16	25.31	22.96	23.09	23.09	-8.66%	1,901,914
May 11, 2026	27.06	27.50	25.27	25.28	25.28	-6.65%	1,769,495
May 8, 2026	27.28	27.84	25.00	27.08	27.08	-4.98%	2,019,970
May 7, 2026	28.64	29.31	28.36	28.50	28.50	0.67%	1,234,074
May 6, 2026	29.14	29.19	28.30	28.31	28.31	-3.11%	982,596
May 5, 2026	28.93	29.38	28.74	29.22	29.22	1.92%	786,807
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%	787,796
Apr 30, 2026	28.03	28.74	27.06	27.60	27.60	-1.46%	945,962
Apr 29, 2026	27.70	28.60	27.53	28.01	28.01	0.97%	913,901
Apr 28, 2026	29.25	29.58	27.58	27.74	27.74	-4.71%	1,413,219
Apr 27, 2026	28.63	29.32	28.28	29.11	29.11	1.29%	773,916
Apr 24, 2026	28.47	28.78	28.18	28.74	28.74	1.48%	562,433
Apr 23, 2026	28.65	28.76	27.75	28.32	28.32	-2.55%	1,117,705
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