Yelp Inc. (YELP) NYSE

31.09

-0.28(-0.89%)

Updated at September 30 03:50PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202531.2431.4831.4831.5831.2822,900
September 25, 202531.3731.331.331.3730.97470,900
September 24, 202531.4231.4431.4431.7131.29544,600
September 23, 202531.7431.3831.3831.9531.371.18M
September 22, 202531.8831.7431.7432.131.74698,500
September 19, 202532.0831.8331.8332.1731.762.28M
September 18, 202531.8332.1332.1332.2131.83817,923
September 17, 202531.4231.7631.7632.3131.42670,620
September 16, 202531.4831.4631.4631.5231.1636,100
September 15, 202531.2131.4831.4831.6531.06882,800
September 12, 202531.630.9330.9331.730.92820,036
September 11, 202531.2731.7431.7431.7430.871.06M
September 10, 202531.7231.231.231.7231905,256
September 09, 202531.7431.731.731.8731.5629,900
September 08, 202531.9931.7431.7432.0631.71684,375
September 05, 202531.72323232.3131.68657,943
September 04, 202531.5531.731.731.7631.2602,300
September 03, 202531.4531.5231.5231.9431.38900,800
September 02, 202531.1731.3931.3931.4131.01641,600
August 29, 202531.3931.6231.6231.8231.32891,900
August 28, 202531.6831.2931.2931.6931.2677,000
August 27, 202531.4831.5131.5131.6531.2671,100
August 26, 202532.231.4331.4332.3531.151.07M
August 25, 202532.3332.2732.2732.5132.22795,114
August 22, 202531.4432.4532.4532.5331.321.16M
August 21, 202530.8731.2231.2231.330.61.28M
August 20, 202531.0431.0231.0231.2230.63909,900
August 19, 202531.24313131.4830.88692,800
August 18, 202530.9931.0431.0431.2330.81726,773
August 15, 202531.2831.0331.0331.4130.91.1M
August 14, 202531.7231.1531.1531.7630.771.08M
August 13, 202531.0732.0132.0132.1130.88889,643
August 12, 202530.6831.0631.0631.1730.37994,281
August 11, 202531.0230.4830.4831.1829.961.6M
August 08, 202531.8531.0331.0332.4530.852.72M
August 07, 202534.4234.1834.1834.6433.611.66M
August 06, 202533.5334.1534.1534.2733.44768,832
August 05, 202533.8133.5433.5433.9733.24853,100
August 04, 202533.3333.933.933.933.14741,818
August 01, 202534.1533.0433.0434.1533.03654,195
July 31, 202534.8334.4334.4335.2634.28699,200
July 30, 202534.7534.934.935.2634.59533,013
July 29, 202534.9734.6834.6835.0234.68575,300
July 28, 202534.8334.934.93534.57800,900
July 25, 202535.2934.734.735.2934.67486,300
July 24, 202535.135.0735.0735.3134.97497,010
July 23, 202535.2335.2635.2635.3334.8459,800
July 22, 202534.9735.1535.1535.3934.89580,212
July 21, 202534.7134.8734.8734.9734.64533,048
July 18, 202534.6634.4634.4634.9234.31709,500
July 17, 202534.5934.6334.6335.0634.46873,679
July 16, 202534.5734.5934.5934.8834.23856,125
July 15, 202534.5334.2834.2834.9234.24810,046
July 14, 202534.0734.5134.5134.6233.96746,000
July 11, 202534.9434.1634.1635.0334.13564,900
July 10, 202534.4835.1135.1135.2134.29601,000
July 09, 202534.5934.5834.5834.8734.19547,408
July 08, 202534.6834.6434.6435.134.42772,904
July 07, 202534.9434.5634.5635.4534.51979,100
July 03, 202535.0235.2135.2135.5334.97452,612