Yelp Inc. (YELP)
NYSE: YELP · Real-Time Price · USD
26.43
+0.16 (0.61%)
Jul 31, 2026, 4:00 PM EDT - Market closed
Yelp Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 25.94 | 26.52 | 25.68 | 26.43 | 26.43 | 0.61% | 783,893 |
| Jul 30, 2026 | 27.16 | 27.18 | 25.72 | 26.27 | 26.27 | -5.91% | 801,656 |
| Jul 29, 2026 | 27.26 | 28.16 | 27.13 | 27.92 | 27.92 | 1.90% | 849,221 |
| Jul 28, 2026 | 26.93 | 27.65 | 26.93 | 27.40 | 27.40 | 3.75% | 905,701 |
| Jul 27, 2026 | 25.62 | 26.81 | 25.62 | 26.41 | 26.41 | 5.22% | 1,004,318 |
| Jul 24, 2026 | 24.60 | 25.68 | 24.43 | 25.10 | 25.10 | 2.45% | 808,208 |
| Jul 23, 2026 | 25.94 | 26.24 | 23.94 | 24.50 | 24.50 | -1.25% | 984,755 |
| Jul 22, 2026 | 25.94 | 26.00 | 24.55 | 24.81 | 24.81 | -3.80% | 781,623 |
| Jul 21, 2026 | 25.90 | 26.61 | 25.55 | 25.79 | 25.79 | -2.05% | 979,980 |
| Jul 20, 2026 | 26.17 | 26.76 | 25.98 | 26.33 | 26.33 | 0.42% | 610,944 |
| Jul 17, 2026 | 27.02 | 27.53 | 25.97 | 26.22 | 26.22 | -4.27% | 952,848 |
| Jul 16, 2026 | 27.16 | 27.61 | 26.89 | 27.39 | 27.39 | 2.16% | 908,516 |
| Jul 15, 2026 | 25.81 | 26.98 | 25.81 | 26.81 | 26.81 | 4.81% | 1,166,925 |
| Jul 14, 2026 | 25.77 | 26.05 | 25.40 | 25.58 | 25.58 | -2.96% | 1,115,498 |
| Jul 13, 2026 | 25.98 | 26.82 | 25.76 | 26.36 | 26.36 | 2.13% | 1,006,589 |
| Jul 10, 2026 | 25.99 | 26.16 | 25.69 | 25.81 | 25.81 | 1.02% | 683,776 |
| Jul 9, 2026 | 25.10 | 25.66 | 24.56 | 25.55 | 25.55 | 0.08% | 1,283,058 |
| Jul 8, 2026 | 26.40 | 26.79 | 25.33 | 25.53 | 25.53 | -3.84% | 1,558,179 |
| Jul 7, 2026 | 26.88 | 27.16 | 26.50 | 26.55 | 26.55 | 0.80% | 1,194,338 |
| Jul 6, 2026 | 26.31 | 26.90 | 25.90 | 26.34 | 26.34 | -0.68% | 982,702 |
| Jul 2, 2026 | 26.40 | 27.23 | 26.01 | 26.52 | 26.52 | 1.03% | 1,276,355 |
| Jul 1, 2026 | 24.95 | 26.35 | 24.67 | 26.25 | 26.25 | 7.06% | 1,804,687 |
| Jun 30, 2026 | 24.41 | 25.03 | 24.30 | 24.52 | 24.52 | -0.45% | 902,847 |
| Jun 29, 2026 | 24.19 | 24.67 | 23.87 | 24.63 | 24.63 | 2.62% | 1,067,942 |
| Jun 26, 2026 | 22.91 | 24.50 | 22.91 | 24.00 | 24.00 | 4.71% | 4,148,783 |
| Jun 25, 2026 | 23.07 | 23.42 | 22.51 | 22.92 | 22.92 | -1.88% | 917,496 |
| Jun 24, 2026 | 22.84 | 23.68 | 22.68 | 23.36 | 23.36 | 3.04% | 1,082,932 |
| Jun 23, 2026 | 22.42 | 22.90 | 22.38 | 22.67 | 22.67 | 0.89% | 986,133 |
| Jun 22, 2026 | 22.79 | 23.24 | 22.42 | 22.47 | 22.47 | -1.79% | 1,385,545 |
| Jun 18, 2026 | 22.16 | 22.99 | 22.13 | 22.88 | 22.88 | 1.55% | 2,440,526 |
| Jun 17, 2026 | 23.00 | 23.23 | 22.22 | 22.53 | 22.53 | -3.30% | 1,095,976 |
| Jun 16, 2026 | 22.48 | 23.37 | 22.40 | 23.30 | 23.30 | 3.23% | 1,093,738 |
| Jun 15, 2026 | 23.13 | 23.99 | 22.21 | 22.57 | 22.57 | -2.29% | 1,514,568 |
| Jun 12, 2026 | 23.11 | 23.40 | 22.65 | 23.10 | 23.10 | 0.35% | 644,580 |
| Jun 11, 2026 | 23.01 | 23.45 | 22.33 | 23.02 | 23.02 | -5.19% | 1,284,360 |
| Jun 10, 2026 | 23.38 | 24.56 | 23.21 | 24.28 | 24.28 | 2.27% | 999,359 |
| Jun 9, 2026 | 22.66 | 23.82 | 22.64 | 23.74 | 23.74 | 3.40% | 1,016,073 |
| Jun 8, 2026 | 22.78 | 23.28 | 22.55 | 22.96 | 22.96 | -1.25% | 1,016,551 |
| Jun 5, 2026 | 23.91 | 24.13 | 22.79 | 23.25 | 23.25 | -1.61% | 912,758 |
| Jun 4, 2026 | 22.31 | 23.68 | 22.11 | 23.63 | 23.63 | 7.31% | 1,393,686 |
| Jun 3, 2026 | 22.83 | 22.83 | 21.64 | 22.02 | 22.02 | -4.55% | 1,410,596 |
| Jun 2, 2026 | 23.16 | 23.56 | 22.75 | 23.07 | 23.07 | -1.66% | 1,489,418 |
| 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 |