Skip to main content
logo
Yelp Inc. (YELP)
NYSE: YELP · Real-Time Price · USD
18.26
+0.15 (0.83%)
At close: Oct 2, 2026, 4:00 PM EDT
18.30
+0.04 (0.22%)
After-hours: Oct 2, 2026, 5:14 PM EDT

Yelp Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202618.1318.3017.7818.2618.260.83%1,238,600
Oct 1, 202618.6018.8217.6118.1118.11-2.11%1,778,313
Sep 30, 202618.2818.8518.2318.5018.501.20%1,554,282
Sep 29, 202617.5618.5017.4018.2818.283.92%1,774,583
Sep 28, 202617.7617.9617.2717.5917.59-2.44%1,275,576
Sep 25, 202618.2718.6718.0218.0318.03-1.85%902,139
Sep 24, 202617.9818.4117.6818.3718.373.61%1,885,635
Sep 23, 202618.7619.1117.6417.7317.73-6.49%1,817,245
Sep 22, 202619.7319.7418.7318.9618.96-2.32%1,780,487
Sep 21, 202619.6419.8019.3719.4119.41-1.12%1,478,425
Sep 18, 202620.2520.4019.5819.6319.63-3.16%3,148,067
Sep 17, 202620.7220.8020.2520.2720.27-2.36%853,242
Sep 16, 202620.9221.1620.7120.7620.76-1.80%895,368
Sep 15, 202621.5321.5320.9721.1421.14-3.16%949,071
Sep 14, 202621.7522.1621.4621.8321.832.58%1,307,062
Sep 11, 202620.4521.4620.4521.2821.281.58%1,344,162
Sep 10, 202620.4920.9920.2720.9520.952.34%1,590,198
Sep 9, 202620.7321.0220.4120.4720.47-2.34%1,103,052
Sep 8, 202621.4221.5020.5120.9620.96-3.23%1,521,164
Sep 4, 202621.8221.9621.0421.6621.66-2.21%1,638,468
Sep 3, 202622.7623.5022.1422.1522.15-1.20%1,104,565
Sep 2, 202622.1522.9022.0622.4222.420.31%1,239,680
Sep 1, 202622.2522.7621.9522.3522.35-1,044,823
Aug 31, 202623.0523.2322.2522.3522.35-3.58%1,212,861
Aug 28, 202622.6323.3522.5723.1823.182.98%777,662
Aug 27, 202622.8022.8422.2422.5122.51-0.53%766,089
Aug 26, 202623.5423.5622.4322.6322.63-4.51%1,134,086
Aug 25, 202623.6724.0123.5023.7023.70-0.55%512,210
Aug 24, 202623.4024.1023.2823.8323.831.58%883,902
Aug 21, 202623.4923.6023.0323.4623.46-0.59%764,757
Aug 20, 202623.7024.1723.3023.6023.60-1.46%763,778
Aug 19, 202623.3924.4923.3723.9523.952.53%930,495
Aug 18, 202623.3723.8223.1523.3623.361.26%1,042,154
Aug 17, 202624.3424.3422.8823.0723.07-6.60%1,401,399
Aug 14, 202624.5824.7124.1024.7024.701.27%831,488
Aug 13, 202623.3824.4323.3324.3924.393.17%1,025,320
Aug 12, 202623.1923.7122.5423.6423.640.13%1,484,457
Aug 11, 202624.4124.9723.5723.6123.61-3.83%1,069,277
Aug 10, 202625.2225.2223.9024.5524.55-3.95%1,644,699
Aug 7, 202627.1129.2325.5025.5625.562.08%2,133,590
Aug 6, 202625.3025.6124.9225.0425.04-2.53%1,439,785
Aug 5, 202626.6326.9025.2725.6925.69-3.53%1,415,680
Aug 4, 202626.3327.1126.3326.6326.63-0.67%907,972
Aug 3, 202626.9127.2826.1826.8126.811.44%796,347
Jul 31, 202625.9426.5225.6826.4326.430.61%783,902
Jul 30, 202627.1627.1825.7226.2726.27-5.91%801,661
Jul 29, 202627.2628.1627.1327.9227.921.90%849,375
Jul 28, 202626.9327.6526.9327.4027.403.75%905,932
Jul 27, 202625.6226.8125.6226.4126.415.22%1,004,319
Jul 24, 202624.6025.6824.4325.1025.102.45%808,208