Yelp Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	24.19	24.43	23.56	24.22	24.22	-1.26%	1,381,953
Mar 6, 2026	24.15	24.57	23.98	24.53	24.53	1.07%	1,229,584
Mar 5, 2026	23.85	24.60	23.76	24.27	24.27	2.23%	1,644,534
Mar 4, 2026	23.21	23.94	23.08	23.74	23.74	2.42%	1,536,594
Mar 3, 2026	22.41	23.27	22.32	23.18	23.18	2.57%	2,216,082
Mar 2, 2026	21.78	22.75	21.78	22.60	22.60	1.39%	1,569,136
Feb 27, 2026	21.74	22.29	21.57	22.29	22.29	0.95%	2,172,404
Feb 26, 2026	21.28	22.29	21.28	22.08	22.08	3.95%	1,793,284
Feb 25, 2026	20.03	21.27	20.00	21.24	21.24	7.38%	2,013,607
Feb 24, 2026	20.06	20.15	19.60	19.78	19.78	-2.08%	1,896,718
Feb 23, 2026	21.02	21.03	20.10	20.20	20.20	-4.94%	1,535,727
Feb 20, 2026	21.33	21.93	21.16	21.25	21.25	-1.07%	1,790,853
Feb 19, 2026	21.71	22.09	21.31	21.48	21.48	-0.97%	2,666,603
Feb 18, 2026	20.68	21.69	20.25	21.69	21.69	4.88%	1,944,408
Feb 17, 2026	20.78	20.81	19.61	20.68	20.68	-1.43%	2,888,807
Feb 13, 2026	21.79	21.90	20.03	20.98	20.98	-8.10%	4,608,723
Feb 12, 2026	23.34	23.42	22.19	22.83	22.83	-1.64%	2,538,703
Feb 11, 2026	24.27	24.39	22.53	23.21	23.21	-4.64%	1,839,955
Feb 10, 2026	24.30	24.76	24.17	24.34	24.34	1.00%	1,024,530
Feb 9, 2026	24.20	24.42	23.80	24.10	24.10	-1.31%	1,355,518
Feb 6, 2026	24.27	24.65	24.08	24.42	24.42	1.58%	1,545,252
Feb 5, 2026	24.21	24.58	23.92	24.04	24.04	-0.87%	1,795,540
Feb 4, 2026	25.00	25.41	24.20	24.25	24.25	-3.27%	2,170,886
Feb 3, 2026	27.01	27.16	24.92	25.07	25.07	-8.50%	1,677,984
Feb 2, 2026	27.40	27.65	27.12	27.40	27.40	0.07%	902,515
Jan 30, 2026	27.25	27.58	27.05	27.38	27.38	-0.44%	1,086,057
Jan 29, 2026	27.31	27.59	27.18	27.50	27.50	-	1,083,189
Jan 28, 2026	27.47	27.96	27.24	27.50	27.50	0.70%	1,185,207
Jan 27, 2026	28.30	28.38	26.96	27.31	27.31	-3.57%	1,404,633
Jan 26, 2026	28.44	28.78	27.83	28.32	28.32	0.14%	1,126,653
Jan 23, 2026	29.03	29.36	28.10	28.28	28.28	-3.02%	1,001,796
Jan 22, 2026	28.84	29.58	28.53	29.16	29.16	2.35%	791,728
Jan 21, 2026	28.02	28.77	27.78	28.49	28.49	1.64%	674,298
Jan 20, 2026	28.08	28.31	27.71	28.03	28.03	-0.36%	1,139,676
Jan 16, 2026	28.98	28.98	28.08	28.13	28.13	-3.53%	833,715
Jan 15, 2026	29.26	29.27	28.77	29.16	29.16	-0.17%	831,233
Jan 14, 2026	29.28	29.59	28.90	29.21	29.21	-0.61%	800,530
Jan 13, 2026	30.29	30.29	29.33	29.39	29.39	-3.80%	982,169
Jan 12, 2026	30.79	30.87	29.64	30.55	30.55	-0.97%	820,349
Jan 9, 2026	30.29	31.12	30.12	30.85	30.85	1.78%	739,449
Jan 8, 2026	30.20	30.44	30.09	30.31	30.31	0.07%	874,821
Jan 7, 2026	30.64	30.89	30.19	30.29	30.29	-0.98%	865,381
Jan 6, 2026	30.33	30.73	30.09	30.59	30.59	0.72%	863,511
Jan 5, 2026	30.20	30.90	30.00	30.37	30.37	0.56%	999,279
Jan 2, 2026	30.43	30.55	29.85	30.20	30.20	-0.63%	1,214,730
Dec 31, 2025	30.06	30.58	29.96	30.39	30.39	0.86%	625,424
Dec 30, 2025	30.01	30.46	29.95	30.13	30.13	-0.17%	788,197
Dec 29, 2025	30.30	30.54	29.88	30.18	30.18	-0.66%	769,683
Dec 26, 2025	30.69	30.87	30.29	30.38	30.38	-1.27%	667,697
Dec 24, 2025	30.49	30.78	30.39	30.77	30.77	1.05%	390,888
Dec 23, 2025	30.83	31.10	30.35	30.45	30.45	-1.87%	643,373
Dec 22, 2025	31.40	31.72	30.96	31.03	31.03	-0.86%	1,039,273
Dec 19, 2025	30.96	31.43	30.93	31.30	31.30	0.77%	1,638,395
Dec 18, 2025	31.11	31.42	30.97	31.06	31.06	0.32%	769,511
Dec 17, 2025	30.49	31.29	30.23	30.96	30.96	1.11%	831,152
Dec 16, 2025	30.33	30.70	30.04	30.62	30.62	-0.07%	1,146,917
Dec 15, 2025	30.44	30.83	30.28	30.64	30.64	0.39%	1,023,007
Dec 12, 2025	30.11	30.94	29.96	30.52	30.52	2.07%	947,996
Dec 11, 2025	30.00	30.38	29.78	29.90	29.90	0.10%	688,218
Dec 10, 2025	29.77	30.05	29.54	29.87	29.87	-0.13%	691,595
Dec 9, 2025	29.32	29.97	29.31	29.91	29.91	1.56%	691,817
Dec 8, 2025	29.82	30.03	29.35	29.45	29.45	-0.77%	733,304
Dec 5, 2025	29.75	30.22	29.66	29.68	29.68	-0.97%	858,430
Dec 4, 2025	30.16	30.34	29.93	29.97	29.97	-0.53%	1,124,494
Dec 3, 2025	29.80	30.39	29.73	30.13	30.13	1.72%	979,675
Dec 2, 2025	28.85	29.88	28.76	29.62	29.62	3.49%	1,519,978
Dec 1, 2025	28.62	28.91	28.41	28.62	28.62	-1.00%	1,246,276
Nov 28, 2025	28.87	29.27	28.76	28.91	28.91	-0.45%	361,035
Nov 26, 2025	29.26	29.60	29.04	29.04	29.04	-1.16%	948,671
Nov 25, 2025	28.82	29.41	28.76	29.38	29.38	2.58%	1,570,295
Nov 24, 2025	28.85	29.02	28.64	28.64	28.64	-0.56%	1,732,957
Nov 21, 2025	28.88	29.16	28.69	28.80	28.80	-0.17%	2,150,122
Nov 20, 2025	29.00	29.22	28.43	28.85	28.85	0.24%	998,730
Nov 19, 2025	28.09	28.92	28.09	28.78	28.78	2.38%	991,301
Nov 18, 2025	27.40	28.47	27.29	28.11	28.11	2.18%	1,077,280
Nov 17, 2025	28.30	28.33	27.49	27.51	27.51	-2.83%	863,024
Nov 14, 2025	28.72	28.85	28.14	28.31	28.31	-2.68%	753,380
Nov 13, 2025	29.44	29.65	28.91	29.09	29.09	-2.15%	797,215
Nov 12, 2025	29.30	30.08	29.30	29.73	29.73	1.33%	863,934
Nov 11, 2025	29.15	29.46	28.96	29.34	29.34	0.45%	757,131
Nov 10, 2025	28.88	29.35	27.91	29.21	29.21	1.04%	1,500,105
Nov 7, 2025	34.04	34.49	28.71	28.91	28.91	-10.02%	1,973,972
Nov 6, 2025	32.24	32.49	31.92	32.13	32.13	-0.09%	1,324,337
Nov 5, 2025	31.48	32.28	31.30	32.16	32.16	2.49%	822,554
Nov 4, 2025	32.68	33.00	31.33	31.38	31.38	-5.08%	838,763
Nov 3, 2025	32.98	33.29	32.79	33.06	33.06	0.24%	873,909
Oct 31, 2025	32.23	33.15	32.22	32.98	32.98	2.45%	1,005,024
Oct 30, 2025	31.76	32.37	31.39	32.19	32.19	0.69%	912,259
Oct 29, 2025	32.41	32.41	31.80	31.97	31.97	-1.60%	653,574
Oct 28, 2025	32.74	32.85	32.45	32.49	32.49	-1.52%	530,866
Oct 27, 2025	33.04	33.37	32.88	32.99	32.99	-0.18%	456,609
Oct 24, 2025	33.54	33.65	33.00	33.05	33.05	-0.27%	410,379
Oct 23, 2025	33.09	33.48	33.07	33.14	33.14	-0.69%	627,124
Oct 22, 2025	33.13	33.51	32.92	33.37	33.37	0.24%	469,271
Oct 21, 2025	32.80	33.54	32.75	33.29	33.29	1.22%	390,094
Oct 20, 2025	32.56	33.08	32.56	32.89	32.89	1.26%	610,581
Oct 17, 2025	32.46	32.69	32.32	32.48	32.48	-0.55%	458,638
Oct 16, 2025	33.52	33.59	32.30	32.66	32.66	-2.42%	718,388
Oct 15, 2025	33.45	34.00	33.25	33.47	33.47	-0.68%	957,336
Oct 14, 2025	33.36	33.79	33.07	33.70	33.70	-0.38%	1,175,861