Skip to main content
logo
Yelp Inc. (YELP)
NYSE: YELP · Real-Time Price · USD
22.47
-0.41 (-1.79%)
Jun 22, 2026, 4:00 PM EDT - Market closed

Yelp Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 22, 202622.7923.2422.4222.4722.47-1.79%1,385,545
Jun 18, 202622.1622.9922.1322.8822.881.55%2,440,526
Jun 17, 202623.0023.2322.2222.5322.53-3.30%1,095,976
Jun 16, 202622.4823.3722.4023.3023.303.23%1,093,738
Jun 15, 202623.1323.9922.2122.5722.57-2.29%1,514,568
Jun 12, 202623.1123.4022.6523.1023.100.35%644,580
Jun 11, 202623.0123.4522.3323.0223.02-5.19%1,284,360
Jun 10, 202623.3824.5623.2124.2824.282.27%999,359
Jun 9, 202622.6623.8222.6423.7423.743.40%1,016,073
Jun 8, 202622.7823.2822.5522.9622.96-1.25%1,016,551
Jun 5, 202623.9124.1322.7923.2523.25-1.61%912,758
Jun 4, 202622.3123.6822.1123.6323.637.31%1,393,686
Jun 3, 202622.8322.8321.6422.0222.02-4.55%1,410,596
Jun 2, 202623.1623.5622.7523.0723.07-1.66%1,489,418
Jun 1, 202622.8423.6822.5123.4623.462.89%1,611,796
May 29, 202623.5123.5622.7122.8022.80-2.15%1,841,940
May 28, 202623.5323.7223.0723.3023.30-0.64%1,211,203
May 27, 202623.0023.9122.9423.4523.452.27%1,049,397
May 26, 202622.1522.9922.1522.9322.932.41%1,278,781
May 22, 202621.5722.4721.5722.3922.392.52%1,053,621
May 21, 202622.3522.3721.4621.8421.84-2.80%1,618,308
May 20, 202622.4022.8421.7122.4722.47-0.53%1,304,352
May 19, 202622.1323.4422.0722.5922.593.67%1,777,548
May 18, 202621.5222.3921.4921.7921.790.65%1,385,525
May 15, 202621.1921.8220.8021.6521.652.70%1,379,479
May 14, 202622.8122.9821.0721.0821.08-7.79%1,604,024
May 13, 202622.7823.1422.3522.8622.86-1.00%1,697,312
May 12, 202625.1625.3122.9623.0923.09-8.66%1,931,484
May 11, 202627.0627.5025.2725.2825.28-6.65%1,769,598
May 8, 202627.2827.8425.0027.0827.08-4.98%2,020,120
May 7, 202628.6429.3128.3628.5028.500.67%1,240,786
May 6, 202629.1429.1928.3028.3128.31-3.11%982,785
May 5, 202628.9329.3828.7429.2229.221.92%787,147
May 4, 202628.7829.3828.5828.6728.67-0.80%887,376
May 1, 202628.1729.0527.8928.9028.904.71%788,942
Apr 30, 202628.0328.7427.0627.6027.60-1.46%946,837
Apr 29, 202627.7028.6027.5328.0128.010.97%914,474
Apr 28, 202629.2529.5827.5827.7427.74-4.71%1,414,095
Apr 27, 202628.6329.3228.2829.1129.111.29%774,151
Apr 24, 202628.4728.7828.1828.7428.741.48%635,470
Apr 23, 202628.6528.7627.7528.3228.32-2.55%1,119,362
Apr 22, 202629.0929.5928.7929.0629.060.10%1,153,134
Apr 21, 202628.2729.4928.1329.0329.033.09%1,383,826
Apr 20, 202627.8128.3027.6328.1628.160.79%822,721
Apr 17, 202627.7228.0527.6227.9427.941.90%699,772
Apr 16, 202627.1727.5427.1427.4227.421.82%661,854
Apr 15, 202626.2627.1926.2326.9326.932.83%847,288
Apr 14, 202625.9126.3325.8526.1926.191.59%968,896
Apr 13, 202625.4425.9925.2925.7825.781.26%852,296
Apr 10, 202625.5225.8225.1125.4625.46-0.43%754,889