Yelp Inc. - YELP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.33	21.25	21.25	21.93	21.16	1.79M
February 19, 2026	21.71	21.48	21.48	22.09	21.31	2.67M
February 18, 2026	20.68	21.69	21.69	21.69	20.25	1.94M
February 17, 2026	20.78	20.68	20.68	20.81	19.61	2.89M
February 13, 2026	21.79	20.98	20.98	21.9	20.03	4.61M
February 12, 2026	23.34	22.83	22.83	23.42	22.19	2.67M
February 11, 2026	24.27	23.21	23.21	24.39	22.53	1.84M
February 10, 2026	24.3	24.34	24.34	24.76	24.17	1.08M
February 09, 2026	24.2	24.1	24.1	24.42	23.8	1.36M
February 06, 2026	24.27	24.42	24.42	24.65	24.08	1.57M
February 05, 2026	24.21	24.04	24.04	24.58	23.92	1.81M
February 04, 2026	25	24.25	24.25	25.41	24.2	2.17M
February 03, 2026	27.01	25.07	25.07	27.16	24.92	1.68M
February 02, 2026	27.4	27.4	27.4	27.65	27.12	902,870
January 30, 2026	27.25	27.38	27.38	27.58	27.05	1.24M
January 29, 2026	27.31	27.5	27.5	27.59	27.18	1.08M
January 28, 2026	27.47	27.5	27.5	27.96	27.24	1.19M
January 27, 2026	28.3	27.31	27.31	28.38	26.96	1.4M
January 26, 2026	28.44	28.32	28.32	28.78	27.83	1.13M
January 23, 2026	29.03	28.28	28.28	29.36	28.1	1M
January 22, 2026	28.84	29.16	29.16	29.58	28.53	794,598
January 21, 2026	28.02	28.49	28.49	28.77	27.78	674,331
January 20, 2026	28.08	28.03	28.03	28.31	27.71	1.14M
January 16, 2026	28.98	28.13	28.13	28.98	28.08	842,800
January 15, 2026	29.26	29.16	29.16	29.27	28.77	831,233
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

Yelp Inc. (YELP) NYSE