Yelp Inc. - YELP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	32.46	32.48	32.48	32.69	32.32	458,589
October 16, 2025	33.52	32.66	32.66	33.59	32.3	718,400
October 15, 2025	33.45	33.47	33.47	34	33.25	957,336
October 14, 2025	33.36	33.7	33.7	33.79	33.07	1.18M
October 13, 2025	32.25	33.83	33.83	33.95	31.68	1.89M
October 10, 2025	31.29	30.27	30.27	31.33	30.04	678,539
October 09, 2025	31.59	31.18	31.18	31.59	30.91	680,700
October 08, 2025	31.31	31.64	31.64	31.82	31	597,721
October 07, 2025	32.85	31.16	31.16	32.86	31.13	1.12M
October 06, 2025	31.85	32.82	32.82	32.92	31.7	1.06M
October 03, 2025	31.76	31.81	31.81	32.19	31.68	797,100
October 02, 2025	31.43	31.72	31.72	31.74	30.93	841,214
October 01, 2025	30.92	31.46	31.46	31.74	30.9	920,138
September 30, 2025	31.52	31.2	31.2	32.03	30.91	778,018
September 29, 2025	31.6	31.37	31.37	31.62	31.24	597,353
September 26, 2025	31.24	31.48	31.48	31.58	31.2	822,900
September 25, 2025	31.37	31.3	31.3	31.37	30.97	470,900
September 24, 2025	31.42	31.44	31.44	31.71	31.29	544,600
September 23, 2025	31.74	31.38	31.38	31.95	31.37	1.18M
September 22, 2025	31.88	31.74	31.74	32.1	31.74	698,500
September 19, 2025	32.08	31.83	31.83	32.17	31.76	2.28M
September 18, 2025	31.83	32.13	32.13	32.21	31.83	817,923
September 17, 2025	31.42	31.76	31.76	32.31	31.42	670,620
September 16, 2025	31.48	31.46	31.46	31.52	31.1	636,100
September 15, 2025	31.21	31.48	31.48	31.65	31.06	882,800
September 12, 2025	31.6	30.93	30.93	31.7	30.92	820,036
September 11, 2025	31.27	31.74	31.74	31.74	30.87	1.06M
September 10, 2025	31.72	31.2	31.2	31.72	31	905,256
September 09, 2025	31.74	31.7	31.7	31.87	31.5	629,900
September 08, 2025	31.99	31.74	31.74	32.06	31.71	684,375
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

Yelp Inc. (YELP) NYSE