Yelp Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,049,351
Oct 20, 2026	19.97	20.80	19.90	20.28	20.28	3.63%	1,154,151
Oct 19, 2026	19.65	19.69	19.24	19.57	19.57	-1.56%	1,110,607
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
Sep 1, 2026	22.25	22.76	21.95	22.35	22.35	-	1,044,823
Aug 31, 2026	23.05	23.23	22.25	22.35	22.35	-3.58%	1,212,861
Aug 28, 2026	22.63	23.35	22.57	23.18	23.18	2.98%	777,662
Aug 27, 2026	22.80	22.84	22.24	22.51	22.51	-0.53%	766,089
Aug 26, 2026	23.54	23.56	22.43	22.63	22.63	-4.51%	1,134,086
Aug 25, 2026	23.67	24.01	23.50	23.70	23.70	-0.55%	512,210
Aug 24, 2026	23.40	24.10	23.28	23.83	23.83	1.58%	883,902
Aug 21, 2026	23.49	23.60	23.03	23.46	23.46	-0.59%	764,757
Aug 20, 2026	23.70	24.17	23.30	23.60	23.60	-1.46%	763,778
Aug 19, 2026	23.39	24.49	23.37	23.95	23.95	2.53%	930,495
Aug 18, 2026	23.37	23.82	23.15	23.36	23.36	1.26%	1,042,154
Aug 17, 2026	24.34	24.34	22.88	23.07	23.07	-6.60%	1,401,399
Aug 14, 2026	24.58	24.71	24.10	24.70	24.70	1.27%	831,488
Aug 13, 2026	23.38	24.43	23.33	24.39	24.39	3.17%	1,025,320