Yelp Inc. - YELP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	29.43	29.19	29.19	29.54	28.9	635,980
January 13, 2026	30.29	29.39	29.39	30.29	29.33	982,200
January 12, 2026	30.79	30.55	30.55	30.87	29.64	820,550
January 09, 2026	30.29	30.85	30.85	31.12	30.12	1.02M
January 08, 2026	30.2	30.31	30.31	30.44	30.09	874,900
January 07, 2026	30.64	30.29	30.29	30.89	30.19	866,001
January 06, 2026	30.33	30.59	30.59	30.73	30.09	863,543
January 05, 2026	30.2	30.37	30.37	30.9	30	999,300
January 02, 2026	30.43	30.2	30.2	30.55	29.85	1.21M
December 31, 2025	30.06	30.39	30.39	30.58	29.96	625,424
December 30, 2025	30.01	30.13	30.13	30.46	29.95	788,844
December 29, 2025	30.3	30.18	30.18	30.54	29.88	769,719
December 26, 2025	30.69	30.38	30.38	30.87	30.29	667,700
December 24, 2025	30.49	30.77	30.77	30.78	30.39	390,900
December 23, 2025	30.83	30.45	30.45	31.1	30.35	643,400
December 22, 2025	31.4	31.03	31.03	31.72	30.96	1.04M
December 19, 2025	30.96	31.3	31.3	31.43	30.93	1.69M
December 18, 2025	31.11	31.06	31.06	31.42	30.97	769,511
December 17, 2025	30.49	30.96	30.96	31.29	30.23	831,152
December 16, 2025	30.33	30.62	30.62	30.7	30.04	1.15M
December 15, 2025	30.44	30.64	30.64	30.83	30.28	1.02M
December 12, 2025	30.11	30.52	30.52	30.94	29.96	947,996
December 11, 2025	30	29.9	29.9	30.38	29.78	688,218
December 10, 2025	29.77	29.87	29.87	30.05	29.54	691,600
December 09, 2025	29.32	29.91	29.91	29.97	29.31	691,817
December 08, 2025	29.82	29.45	29.45	30.03	29.35	733,304
December 05, 2025	29.75	29.68	29.68	30.22	29.66	858,430
December 04, 2025	30.16	29.97	29.97	30.34	29.93	1.12M
December 03, 2025	29.8	30.13	30.13	30.39	29.73	979,700
December 02, 2025	28.85	29.62	29.62	29.88	28.76	1.52M
December 01, 2025	28.62	28.62	28.62	28.91	28.41	1.25M
November 28, 2025	28.87	28.91	28.91	29.27	28.76	361,035
November 26, 2025	29.26	29.04	29.04	29.6	29.04	948,700
November 25, 2025	28.82	29.38	29.38	29.41	28.76	1.57M
November 24, 2025	28.85	28.64	28.64	29.02	28.64	1.73M
November 21, 2025	28.88	28.8	28.8	29.16	28.69	2.15M
November 20, 2025	29	28.85	28.85	29.22	28.43	998,730
November 19, 2025	28.09	28.78	28.78	28.92	28.09	991,301
November 18, 2025	27.4	28.11	28.11	28.47	27.29	1.08M
November 17, 2025	28.3	27.51	27.51	28.33	27.49	863,024
November 14, 2025	28.72	28.31	28.31	28.85	28.14	753,400
November 13, 2025	29.44	29.09	29.09	29.65	28.91	797,215
November 12, 2025	29.3	29.73	29.73	30.08	29.3	863,934
November 11, 2025	29.15	29.34	29.34	29.46	28.96	757,131
November 10, 2025	28.88	29.21	29.21	29.35	27.91	1.5M
November 07, 2025	34.04	28.91	28.91	34.49	28.71	1.97M
November 06, 2025	32.24	32.13	32.13	32.49	31.92	1.32M
November 05, 2025	31.48	32.16	32.16	32.28	31.3	822,600
November 04, 2025	32.68	31.38	31.38	33	31.33	838,800
November 03, 2025	32.98	33.06	33.06	33.29	32.79	873,909
October 31, 2025	32.23	32.98	32.98	33.15	32.22	1.01M
October 30, 2025	31.76	32.19	32.19	32.37	31.39	912,300
October 29, 2025	32.41	31.97	31.97	32.41	31.8	653,600
October 28, 2025	32.74	32.49	32.49	32.85	32.45	530,866
October 27, 2025	33.04	32.99	32.99	33.37	32.88	456,609
October 24, 2025	33.54	33.05	33.05	33.65	33	410,400
October 23, 2025	33.09	33.14	33.14	33.48	33.07	627,124
October 22, 2025	33.13	33.37	33.37	33.51	32.92	469,271
October 21, 2025	32.8	33.29	33.29	33.54	32.75	390,094
October 20, 2025	32.56	32.89	32.89	33.08	32.56	610,600

Yelp Inc. (YELP) NYSE