Yelp Inc. - YELP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	31.72	32	32	32.31	31.68	657,943
September 04, 2025	31.55	31.7	31.7	31.76	31.2	602,300
September 03, 2025	31.45	31.52	31.52	31.94	31.38	900,800
September 02, 2025	31.17	31.39	31.39	31.41	31.01	641,600
August 29, 2025	31.39	31.62	31.62	31.82	31.32	891,900
August 28, 2025	31.68	31.29	31.29	31.69	31.2	677,000
August 27, 2025	31.48	31.51	31.51	31.65	31.2	671,100
August 26, 2025	32.2	31.43	31.43	32.35	31.15	1.07M
August 25, 2025	32.33	32.27	32.27	32.51	32.22	795,114
August 22, 2025	31.44	32.45	32.45	32.53	31.32	1.16M
August 21, 2025	30.87	31.22	31.22	31.3	30.6	1.28M
August 20, 2025	31.04	31.02	31.02	31.22	30.63	909,900
August 19, 2025	31.24	31	31	31.48	30.88	692,800
August 18, 2025	30.99	31.04	31.04	31.23	30.81	726,773
August 15, 2025	31.28	31.03	31.03	31.41	30.9	1.1M
August 14, 2025	31.72	31.15	31.15	31.76	30.77	1.08M
August 13, 2025	31.07	32.01	32.01	32.11	30.88	889,643
August 12, 2025	30.68	31.06	31.06	31.17	30.37	994,281
August 11, 2025	31.02	30.48	30.48	31.18	29.96	1.6M
August 08, 2025	31.85	31.03	31.03	32.45	30.85	2.72M
August 07, 2025	34.42	34.18	34.18	34.64	33.61	1.66M
August 06, 2025	33.53	34.15	34.15	34.27	33.44	768,832
August 05, 2025	33.81	33.54	33.54	33.97	33.24	853,100
August 04, 2025	33.33	33.9	33.9	33.9	33.14	741,818
August 01, 2025	34.15	33.04	33.04	34.15	33.03	654,195
July 31, 2025	34.83	34.43	34.43	35.26	34.28	699,200
July 30, 2025	34.75	34.9	34.9	35.26	34.59	533,013
July 29, 2025	34.97	34.68	34.68	35.02	34.68	575,300
July 28, 2025	34.83	34.9	34.9	35	34.57	800,900
July 25, 2025	35.29	34.7	34.7	35.29	34.67	486,300
July 24, 2025	35.1	35.07	35.07	35.31	34.97	497,010
July 23, 2025	35.23	35.26	35.26	35.33	34.8	459,800
July 22, 2025	34.97	35.15	35.15	35.39	34.89	580,212
July 21, 2025	34.71	34.87	34.87	34.97	34.64	533,048
July 18, 2025	34.66	34.46	34.46	34.92	34.31	709,500
July 17, 2025	34.59	34.63	34.63	35.06	34.46	873,679
July 16, 2025	34.57	34.59	34.59	34.88	34.23	856,125
July 15, 2025	34.53	34.28	34.28	34.92	34.24	810,046
July 14, 2025	34.07	34.51	34.51	34.62	33.96	746,000
July 11, 2025	34.94	34.16	34.16	35.03	34.13	564,900
July 10, 2025	34.48	35.11	35.11	35.21	34.29	601,000
July 09, 2025	34.59	34.58	34.58	34.87	34.19	547,408
July 08, 2025	34.68	34.64	34.64	35.1	34.42	772,904
July 07, 2025	34.94	34.56	34.56	35.45	34.51	979,100
July 03, 2025	35.02	35.21	35.21	35.53	34.97	452,612
July 02, 2025	35.01	35.04	35.04	35.22	34.63	848,900
July 01, 2025	34.19	35.17	35.17	35.99	34.16	1.2M
June 30, 2025	34.49	34.27	34.27	34.8	34.24	766,530
June 27, 2025	34.2	34.38	34.38	34.4	33.8	1.07M
June 26, 2025	33.88	34.18	34.18	34.19	33.17	792,200
June 25, 2025	34.59	33.69	33.69	34.59	33.67	770,719
June 24, 2025	34.5	34.35	34.35	34.64	34.18	724,044
June 23, 2025	34.34	34.17	34.17	34.45	33.71	878,800
June 20, 2025	34.83	34.48	34.48	35.12	34.05	1.83M
June 18, 2025	35.35	34.65	34.65	35.57	34.51	1.06M
June 17, 2025	35.38	35.41	35.41	35.83	35.2	784,100
June 16, 2025	35.6	35.63	35.63	35.89	35.27	965,472
June 13, 2025	35.5	35.41	35.41	35.78	35.26	769,500
June 12, 2025	36.1	35.82	35.82	36.33	35.59	858,300
June 11, 2025	37.33	36.51	36.51	37.33	36.48	1.11M

Yelp Inc. (YELP) NYSE