Yelp Inc. (YELP)
NYSE: YELP · Real-Time Price · USD
0.00
+0.227 (0.82%)
Apr 29, 2026, 9:37 AM EDT - Market open
Yelp Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 29.25 | 29.58 | 27.58 | 27.74 | 27.74 | -4.71% | 1,413,219 |
| Apr 27, 2026 | 28.63 | 29.32 | 28.28 | 29.11 | 29.11 | 1.29% | 773,916 |
| Apr 24, 2026 | 28.47 | 28.78 | 28.18 | 28.74 | 28.74 | 1.48% | 562,433 |
| Apr 23, 2026 | 28.65 | 28.76 | 27.75 | 28.32 | 28.32 | -2.55% | 1,117,705 |
| Apr 22, 2026 | 29.09 | 29.59 | 28.79 | 29.06 | 29.06 | 0.10% | 1,153,134 |
| Apr 21, 2026 | 28.27 | 29.49 | 28.13 | 29.03 | 29.03 | 3.09% | 1,383,533 |
| Apr 20, 2026 | 27.81 | 28.30 | 27.63 | 28.16 | 28.16 | 0.79% | 822,674 |
| Apr 17, 2026 | 27.72 | 28.05 | 27.62 | 27.94 | 27.94 | 1.90% | 698,623 |
| Apr 16, 2026 | 27.17 | 27.54 | 27.14 | 27.42 | 27.42 | 1.82% | 660,060 |
| Apr 15, 2026 | 26.26 | 27.19 | 26.23 | 26.93 | 26.93 | 2.83% | 832,737 |
| Apr 14, 2026 | 25.91 | 26.33 | 25.85 | 26.19 | 26.19 | 1.59% | 966,447 |
| Apr 13, 2026 | 25.44 | 25.99 | 25.29 | 25.78 | 25.78 | 1.26% | 851,920 |
| Apr 10, 2026 | 25.52 | 25.82 | 25.11 | 25.46 | 25.46 | -0.43% | 754,888 |
| Apr 9, 2026 | 25.38 | 25.59 | 25.02 | 25.57 | 25.57 | 0.71% | 997,126 |
| Apr 8, 2026 | 25.96 | 26.18 | 25.29 | 25.39 | 25.39 | -0.78% | 1,339,486 |
| Apr 7, 2026 | 25.50 | 25.89 | 25.50 | 25.59 | 25.59 | 0.35% | 1,117,253 |
| Apr 6, 2026 | 25.17 | 25.79 | 25.17 | 25.50 | 25.50 | 1.39% | 730,499 |
| Apr 2, 2026 | 25.26 | 25.56 | 24.60 | 25.15 | 25.15 | -0.16% | 1,523,032 |
| Apr 1, 2026 | 24.72 | 25.49 | 24.30 | 25.19 | 25.19 | 1.82% | 971,932 |
| Mar 31, 2026 | 25.10 | 25.20 | 24.66 | 24.74 | 24.74 | -0.28% | 837,601 |
| Mar 30, 2026 | 24.33 | 25.01 | 24.28 | 24.81 | 24.81 | 1.85% | 992,166 |
| Mar 27, 2026 | 24.47 | 24.62 | 24.12 | 24.36 | 24.36 | -1.58% | 1,109,057 |
| Mar 26, 2026 | 24.05 | 25.04 | 24.05 | 24.75 | 24.75 | 2.23% | 893,070 |
| Mar 25, 2026 | 24.43 | 24.64 | 23.45 | 24.21 | 24.21 | 0.37% | 1,285,631 |
| Mar 24, 2026 | 24.74 | 24.74 | 24.09 | 24.12 | 24.12 | -2.86% | 1,102,599 |
| Mar 23, 2026 | 24.27 | 25.16 | 24.27 | 24.83 | 24.83 | 1.10% | 1,138,317 |
| Mar 20, 2026 | 24.35 | 24.65 | 24.01 | 24.56 | 24.56 | 0.61% | 1,928,016 |
| Mar 19, 2026 | 24.11 | 24.71 | 24.07 | 24.41 | 24.41 | 0.37% | 1,049,337 |
| Mar 18, 2026 | 24.09 | 24.53 | 24.09 | 24.32 | 24.32 | -0.04% | 1,187,061 |
| Mar 17, 2026 | 23.73 | 24.51 | 23.69 | 24.33 | 24.33 | 2.88% | 1,103,612 |
| Mar 16, 2026 | 23.79 | 24.10 | 23.55 | 23.65 | 23.65 | -0.76% | 1,341,753 |
| Mar 13, 2026 | 24.04 | 24.24 | 23.75 | 23.83 | 23.83 | -0.91% | 1,598,403 |
| Mar 12, 2026 | 24.61 | 25.01 | 23.97 | 24.05 | 24.05 | -2.63% | 1,949,767 |
| Mar 11, 2026 | 24.23 | 24.82 | 23.94 | 24.70 | 24.70 | 2.32% | 1,467,832 |
| Mar 10, 2026 | 24.06 | 24.37 | 23.84 | 24.14 | 24.14 | -0.33% | 1,479,782 |
| 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 |