Yelp Inc. (YELP)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

39.29

-0.12

(-0.30%)

At close: 04:00PM EDT

39.29

0.00

(0.00%)

After hours:

04:43PM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	39.34	39.76	38.93	39.29	39.29	621,674
Apr 18, 2024	39.49	39.85	39.28	39.41	39.41	500,600
Apr 17, 2024	39.80	40.29	39.46	39.56	39.56	483,800
Apr 16, 2024	39.92	39.92	39.02	39.56	39.56	574,400
Apr 15, 2024	40.63	40.74	39.95	40.05	40.05	748,700
Apr 12, 2024	39.91	41.41	39.91	40.61	40.61	928,400
Apr 11, 2024	40.05	40.49	39.69	40.11	40.11	716,300
Apr 10, 2024	40.23	40.58	39.78	39.96	39.96	683,600
Apr 09, 2024	41.02	41.58	40.92	40.95	40.95	521,900
Apr 08, 2024	40.43	41.19	40.43	40.92	40.92	789,800
Apr 05, 2024	40.23	40.59	40.13	40.46	40.46	719,400
Apr 04, 2024	41.21	41.56	40.03	40.16	40.16	752,100
Apr 03, 2024	39.93	40.98	39.91	40.93	40.93	649,300
Apr 02, 2024	39.49	39.97	39.34	39.93	39.93	707,500
Apr 01, 2024	39.41	39.85	39.23	39.67	39.67	687,000
Mar 28, 2024	39.20	39.82	39.02	39.40	39.40	797,500
Mar 27, 2024	38.61	39.13	38.11	39.10	39.10	811,100
Mar 26, 2024	38.64	38.80	38.10	38.25	38.25	670,800
Mar 25, 2024	38.76	39.03	38.22	38.29	38.29	433,600
Mar 22, 2024	38.83	38.93	38.54	38.79	38.79	579,200
Mar 21, 2024	38.94	39.10	38.72	38.73	38.73	816,900
Mar 20, 2024	37.87	39.04	37.74	38.78	38.78	621,800
Mar 19, 2024	37.75	38.15	37.57	37.93	37.93	535,000
Mar 18, 2024	37.83	38.23	37.70	37.95	37.95	786,600
Mar 15, 2024	37.70	37.88	37.21	37.52	37.52	2,759,300
Mar 14, 2024	38.35	38.49	37.70	37.87	37.87	567,400
Mar 13, 2024	38.23	38.69	38.23	38.36	38.36	667,600
Mar 12, 2024	38.32	38.70	38.24	38.29	38.29	575,700
Mar 11, 2024	38.24	38.67	37.96	38.27	38.27	647,400
Mar 08, 2024	38.54	39.24	38.10	38.29	38.29	701,600
Mar 07, 2024	38.10	38.43	37.80	38.13	38.13	772,600
Mar 06, 2024	38.18	38.45	37.66	37.87	37.87	846,700
Mar 05, 2024	37.74	37.96	37.45	37.80	37.80	677,000
Mar 04, 2024	38.55	38.70	37.87	38.13	38.13	599,000
Mar 01, 2024	38.49	38.69	38.08	38.43	38.43	860,100
Feb 29, 2024	37.97	38.53	37.78	38.44	38.44	1,220,200
Feb 28, 2024	36.74	37.88	36.67	37.60	37.60	760,400
Feb 27, 2024	36.99	37.53	36.62	37.01	37.01	820,600
Feb 26, 2024	35.86	36.89	35.58	36.68	36.68	1,124,700
Feb 23, 2024	36.26	36.39	35.79	35.96	35.96	1,265,400
Feb 22, 2024	37.45	37.68	35.56	36.48	36.48	1,383,900
Feb 21, 2024	37.00	37.22	36.23	36.99	36.99	1,121,400
Feb 20, 2024	37.55	37.67	36.91	37.01	37.01	1,161,900
Feb 16, 2024	38.46	40.33	37.50	38.02	38.02	2,964,700
Feb 15, 2024	43.63	45.05	43.49	44.39	44.39	1,314,000
Feb 14, 2024	43.79	44.38	43.36	43.77	43.77	884,000
Feb 13, 2024	44.76	45.60	42.85	43.29	43.29	940,400
Feb 12, 2024	45.69	45.91	45.20	45.71	45.71	1,364,800
Feb 09, 2024	45.09	45.70	44.65	45.49	45.49	608,600
Feb 08, 2024	44.05	45.02	43.73	45.00	45.00	605,000
Feb 07, 2024	44.22	44.32	43.77	44.00	44.00	373,800
Feb 06, 2024	43.95	44.27	43.71	44.24	44.24	361,600
Feb 05, 2024	44.35	44.50	43.72	43.83	43.83	661,900
Feb 02, 2024	44.29	44.88	44.19	44.61	44.61	411,900
Feb 01, 2024	43.96	44.24	43.33	44.14	44.14	528,200
Jan 31, 2024	44.73	45.03	43.62	43.73	43.73	559,600
Jan 30, 2024	45.19	45.52	44.74	45.20	45.20	720,200
Jan 29, 2024	44.84	45.18	44.44	45.18	45.18	569,100
Jan 26, 2024	44.84	45.24	44.54	45.00	45.00	362,400
Jan 25, 2024	45.03	45.13	44.47	44.79	44.79	406,100
Jan 24, 2024	45.28	45.45	44.54	44.57	44.57	452,700
Jan 23, 2024	45.01	45.41	44.38	44.83	44.83	507,600
Jan 22, 2024	44.48	44.85	43.99	44.52	44.52	601,200
Jan 19, 2024	44.32	44.43	43.55	44.00	44.00	426,600
Jan 18, 2024	44.18	44.21	43.64	44.06	44.06	374,800
Jan 17, 2024	43.43	43.78	43.14	43.74	43.74	425,300
Jan 16, 2024	43.40	44.05	43.32	43.89	43.89	608,200
Jan 12, 2024	44.12	44.12	43.54	43.71	43.71	619,700
Jan 11, 2024	44.43	44.43	43.04	43.78	43.78	1,029,900
Jan 10, 2024	45.00	45.05	44.01	44.38	44.38	900,200
Jan 09, 2024	45.30	45.34	44.61	44.93	44.93	705,100
Jan 08, 2024	45.41	46.07	44.96	45.69	45.69	665,400
Jan 05, 2024	45.91	46.42	44.95	44.97	44.97	631,200
Jan 04, 2024	46.00	46.77	45.87	46.14	46.14	518,600
Jan 03, 2024	45.83	46.43	45.71	46.01	46.01	678,600
Jan 02, 2024	46.83	46.98	45.75	46.37	46.37	612,000
Dec 29, 2023	47.29	47.57	46.94	47.34	47.34	511,600
Dec 28, 2023	47.49	47.57	47.04	47.26	47.26	400,400
Dec 27, 2023	48.16	48.30	47.39	47.63	47.63	389,900
Dec 26, 2023	48.50	48.63	48.00	48.19	48.19	339,200
Dec 22, 2023	48.50	48.99	48.17	48.43	48.43	520,100
Dec 21, 2023	48.00	48.28	47.62	48.24	48.24	922,500
Dec 20, 2023	46.90	48.22	46.90	47.60	47.60	1,269,800
Dec 19, 2023	46.62	48.15	46.62	46.82	46.82	822,400
Dec 18, 2023	44.85	46.62	44.61	46.46	46.46	1,117,100
Dec 15, 2023	45.33	45.45	44.07	44.79	44.79	2,050,400
Dec 14, 2023	44.79	45.53	44.62	45.36	45.36	803,200
Dec 13, 2023	44.45	44.99	43.95	44.49	44.49	732,100
Dec 12, 2023	44.05	44.72	43.82	44.48	44.48	468,600
Dec 11, 2023	43.91	44.48	43.64	44.10	44.10	572,400
Dec 08, 2023	43.87	44.03	42.57	43.83	43.83	756,100
Dec 07, 2023	44.14	44.54	43.89	44.29	44.29	492,400
Dec 06, 2023	44.32	44.86	43.74	43.84	43.84	685,300
Dec 05, 2023	44.04	44.58	43.73	44.13	44.13	608,600
Dec 04, 2023	43.96	44.68	43.54	44.41	44.41	738,800
Dec 01, 2023	43.35	44.37	43.10	44.31	44.31	677,900
Nov 30, 2023	43.82	44.12	43.30	43.71	43.71	651,200
Nov 29, 2023	45.00	45.18	43.08	43.46	43.46	970,500
Nov 28, 2023	45.09	45.20	44.31	44.62	44.62	527,300
Nov 27, 2023	45.00	45.66	44.89	45.09	45.09	535,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,807.37+98.93(+0.46%)

S&P 5004,967.23-43.89(-0.88%)

DOW37,986.40+211.02(+0.56%)

CAD/USD0.7275+0.0012(+0.16%)

CRUDE OIL83.24+0.51(+0.62%)

Bitcoin CAD86,963.27+646.82(+0.75%)

Yelp Inc. (YELP)

S&P/TSX
21,807.37
+98.93(+0.46%)

S&P 500
4,967.23
-43.89(-0.88%)

DOW
37,986.40
+211.02(+0.56%)

CAD/USD
0.7275
+0.0012(+0.16%)

CRUDE OIL
83.24
+0.51(+0.62%)

Bitcoin CAD
86,963.27
+646.82(+0.75%)