Yelp Inc. YELP
NYSE · United States · Technology Services
$18.11-0.39 (-2.11%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $18.11 | -2.11% | $18.60 | $18.82 | $17.61 | 1.78M |
| 2026-09-30 | $18.50 | +1.20% | $18.28 | $18.85 | $18.23 | 1.56M |
| 2026-09-29 | $18.28 | +3.92% | $17.56 | $18.50 | $17.40 | 1.77M |
| 2026-09-28 | $17.59 | -2.44% | $17.76 | $17.96 | $17.27 | 1.28M |
| 2026-09-25 | $18.03 | -1.85% | $18.27 | $18.67 | $18.02 | 906.90K |
| 2026-09-24 | $18.37 | +3.61% | $17.98 | $18.41 | $17.68 | 1.89M |
| 2026-09-23 | $17.73 | -6.49% | $18.76 | $19.11 | $17.64 | 1.82M |
| 2026-09-22 | $18.96 | -2.32% | $19.73 | $19.74 | $18.73 | 1.82M |
| 2026-09-21 | $19.41 | -1.12% | $19.64 | $19.80 | $19.37 | 1.48M |
| 2026-09-18 | $19.63 | -3.16% | $20.25 | $20.40 | $19.58 | 3.17M |
| 2026-09-17 | $20.27 | -2.36% | $20.72 | $20.80 | $20.25 | 853.60K |
| 2026-09-16 | $20.76 | -1.80% | $20.92 | $21.16 | $20.71 | 895.40K |
| 2026-09-15 | $21.14 | -3.16% | $21.53 | $21.53 | $20.97 | 949.10K |
| 2026-09-14 | $21.83 | +2.58% | $21.75 | $22.16 | $21.46 | 1.31M |
| 2026-09-11 | $21.28 | +1.58% | $20.45 | $21.46 | $20.45 | 1.34M |
| 2026-09-10 | $20.95 | +2.34% | $20.49 | $20.99 | $20.27 | 1.59M |
| 2026-09-09 | $20.47 | -2.34% | $20.73 | $21.02 | $20.41 | 1.10M |
| 2026-09-08 | $20.96 | -3.23% | $21.42 | $21.50 | $20.51 | 1.52M |
| 2026-09-04 | $21.66 | -2.21% | $21.82 | $21.96 | $21.04 | 1.64M |
| 2026-09-03 | $22.15 | -1.20% | $22.76 | $23.50 | $22.14 | 1.10M |
| 2026-09-02 | $22.42 | +0.31% | $22.15 | $22.90 | $22.06 | 1.24M |
| 2026-09-01 | $22.35 | 0.00% | $22.25 | $22.76 | $21.95 | 1.04M |
| 2026-08-31 | $22.35 | -3.58% | $23.05 | $23.23 | $22.25 | 1.21M |
| 2026-08-28 | $23.18 | +2.98% | $22.63 | $23.35 | $22.57 | 777.70K |
| 2026-08-27 | $22.51 | -0.53% | $22.80 | $22.84 | $22.24 | 766.10K |
| 2026-08-26 | $22.63 | -4.51% | $23.54 | $23.56 | $22.43 | 1.13M |
| 2026-08-25 | $23.70 | -0.55% | $23.67 | $24.01 | $23.50 | 511.00K |
| 2026-08-24 | $23.83 | +1.58% | $23.40 | $24.10 | $23.28 | 883.70K |
| 2026-08-21 | $23.46 | -0.59% | $23.49 | $23.60 | $23.03 | 764.70K |
| 2026-08-20 | $23.60 | -1.46% | $23.70 | $24.17 | $23.30 | 763.80K |
| 2026-08-19 | $23.95 | +2.53% | $23.39 | $24.49 | $23.37 | 930.50K |
| 2026-08-18 | $23.36 | +1.26% | $23.37 | $23.82 | $23.15 | 1.04M |
| 2026-08-17 | $23.07 | -6.60% | $24.34 | $24.34 | $22.88 | 1.40M |
| 2026-08-14 | $24.70 | +1.27% | $24.58 | $24.71 | $24.10 | 831.50K |
| 2026-08-13 | $24.39 | +3.17% | $23.38 | $24.43 | $23.33 | 1.03M |
| 2026-08-12 | $23.64 | +0.13% | $23.19 | $23.71 | $22.54 | 1.48M |
| 2026-08-11 | $23.61 | -3.83% | $24.41 | $24.97 | $23.57 | 1.07M |
| 2026-08-10 | $24.55 | -3.95% | $25.22 | $25.22 | $23.90 | 1.64M |
| 2026-08-07 | $25.56 | +2.08% | $27.11 | $29.23 | $25.50 | 2.13M |
| 2026-08-06 | $25.04 | -2.53% | $25.30 | $25.61 | $24.92 | 1.44M |
| 2026-08-05 | $25.69 | -3.53% | $26.63 | $26.90 | $25.27 | 1.42M |
| 2026-08-04 | $26.63 | -0.67% | $26.33 | $27.11 | $26.33 | 908.00K |
| 2026-08-03 | $26.81 | +1.44% | $26.91 | $27.28 | $26.18 | 796.30K |
| 2026-07-31 | $26.43 | +0.61% | $25.94 | $26.52 | $25.68 | 783.90K |
| 2026-07-30 | $26.27 | -5.91% | $27.16 | $27.18 | $25.72 | 801.70K |
| 2026-07-29 | $27.92 | +1.90% | $27.26 | $28.16 | $27.13 | 849.40K |
| 2026-07-28 | $27.40 | +3.75% | $26.93 | $27.65 | $26.93 | 905.90K |
| 2026-07-27 | $26.41 | +5.22% | $25.62 | $26.81 | $25.62 | 1.00M |
| 2026-07-24 | $25.10 | +2.45% | $24.60 | $25.68 | $24.43 | 808.20K |
| 2026-07-23 | $24.50 | -1.25% | $25.94 | $26.24 | $23.94 | 989.80K |
| 2026-07-22 | $24.81 | -3.80% | $25.94 | $26.00 | $24.55 | 781.70K |
| 2026-07-21 | $25.79 | -2.05% | $25.90 | $26.61 | $25.55 | 980.10K |
| 2026-07-20 | $26.33 | +0.42% | $26.17 | $26.76 | $25.98 | 610.90K |
| 2026-07-17 | $26.22 | -4.27% | $27.02 | $27.53 | $25.97 | 952.80K |
| 2026-07-16 | $27.39 | +2.16% | $27.16 | $27.61 | $26.89 | 908.50K |
| 2026-07-15 | $26.81 | +4.81% | $25.81 | $26.98 | $25.81 | 1.17M |
| 2026-07-14 | $25.58 | -2.96% | $25.77 | $26.05 | $25.40 | 1.12M |
| 2026-07-13 | $26.36 | +2.13% | $25.98 | $26.82 | $25.76 | 1.01M |
| 2026-07-10 | $25.81 | +1.02% | $25.99 | $26.16 | $25.69 | 683.90K |
| 2026-07-09 | $25.55 | +0.08% | $25.10 | $25.66 | $24.56 | 1.38M |
| 2026-07-08 | $25.53 | -3.84% | $26.40 | $26.79 | $25.33 | 1.56M |
| 2026-07-07 | $26.55 | +0.80% | $26.88 | $27.16 | $26.50 | 1.19M |
| 2026-07-06 | $26.34 | -0.68% | $26.31 | $26.90 | $25.90 | 982.70K |
| 2026-07-02 | $26.52 | +1.03% | $26.40 | $27.23 | $26.01 | 1.28M |
| 2026-07-01 | $26.25 | +7.06% | $24.95 | $26.35 | $24.67 | 1.81M |
| 2026-06-30 | $24.52 | -0.45% | $24.41 | $25.03 | $24.30 | 902.90K |
| 2026-06-29 | $24.63 | +2.62% | $24.19 | $24.67 | $23.87 | 1.07M |
| 2026-06-26 | $24.00 | +4.71% | $22.91 | $24.50 | $22.91 | 4.41M |
| 2026-06-25 | $22.92 | -1.88% | $23.07 | $23.42 | $22.51 | 928.50K |
| 2026-06-24 | $23.36 | +3.04% | $22.84 | $23.68 | $22.68 | 1.08M |
| 2026-06-23 | $22.67 | +0.89% | $22.42 | $22.90 | $22.38 | 986.10K |
| 2026-06-22 | $22.47 | -1.79% | $22.79 | $23.24 | $22.42 | 1.39M |
| 2026-06-18 | $22.88 | +1.55% | $22.16 | $22.99 | $22.13 | 2.50M |
| 2026-06-17 | $22.53 | -3.30% | $23.00 | $23.23 | $22.22 | 1.14M |
| 2026-06-16 | $23.30 | +3.23% | $22.48 | $23.37 | $22.40 | 1.09M |
| 2026-06-15 | $22.57 | -2.29% | $23.13 | $23.99 | $22.21 | 1.51M |
| 2026-06-12 | $23.10 | +0.35% | $23.11 | $23.40 | $22.65 | 644.60K |
| 2026-06-11 | $23.02 | -5.19% | $23.01 | $23.45 | $22.33 | 1.28M |
| 2026-06-10 | $24.28 | +2.27% | $23.38 | $24.56 | $23.21 | 1.00M |
| 2026-06-09 | $23.74 | +3.40% | $22.66 | $23.82 | $22.64 | 1.02M |
| 2026-06-08 | $22.96 | -1.25% | $22.78 | $23.28 | $22.55 | 1.02M |
| 2026-06-05 | $23.25 | -1.61% | $23.91 | $24.13 | $22.79 | 917.50K |
| 2026-06-04 | $23.63 | +7.31% | $22.31 | $23.68 | $22.11 | 1.39M |
| 2026-06-03 | $22.02 | -4.55% | $22.83 | $22.83 | $21.64 | 1.41M |
| 2026-06-02 | $23.07 | -1.66% | $23.16 | $23.56 | $22.75 | 1.49M |
| 2026-06-01 | $23.46 | +2.89% | $22.84 | $23.68 | $22.51 | 1.61M |
| 2026-05-29 | $22.80 | -2.15% | $23.51 | $23.56 | $22.71 | 2.06M |
| 2026-05-28 | $23.30 | -0.64% | $23.53 | $23.72 | $23.07 | 1.21M |
| 2026-05-27 | $23.45 | +2.27% | $23.00 | $23.91 | $22.94 | 1.05M |
| 2026-05-26 | $22.93 | +2.41% | $22.15 | $22.99 | $22.15 | 1.28M |