Skip to main content
Yelp Inc. (YELP)
NYSE: YELP · Real-Time Price · USD
24.00
+1.08 (4.71%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Yelp Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202622.9124.5022.9124.0024.004.71%4,148,783
Jun 25, 202623.0723.4222.5122.9222.92-1.88%917,496
Jun 24, 202622.8423.6822.6823.3623.363.04%1,082,932
Jun 23, 202622.4222.9022.3822.6722.670.89%986,133
Jun 22, 202622.7923.2422.4222.4722.47-1.79%1,385,545
Jun 18, 202622.1622.9922.1322.8822.881.55%2,440,526
Jun 17, 202623.0023.2322.2222.5322.53-3.30%1,095,976
Jun 16, 202622.4823.3722.4023.3023.303.23%1,093,738
Jun 15, 202623.1323.9922.2122.5722.57-2.29%1,514,568
Jun 12, 202623.1123.4022.6523.1023.100.35%644,580
Jun 11, 202623.0123.4522.3323.0223.02-5.19%1,284,360
Jun 10, 202623.3824.5623.2124.2824.282.27%999,359
Jun 9, 202622.6623.8222.6423.7423.743.40%1,016,073
Jun 8, 202622.7823.2822.5522.9622.96-1.25%1,016,551
Jun 5, 202623.9124.1322.7923.2523.25-1.61%912,758
Jun 4, 202622.3123.6822.1123.6323.637.31%1,393,686
Jun 3, 202622.8322.8321.6422.0222.02-4.55%1,410,596
Jun 2, 202623.1623.5622.7523.0723.07-1.66%1,489,418
Jun 1, 202622.8423.6822.5123.4623.462.89%1,611,796
May 29, 202623.5123.5622.7122.8022.80-2.15%1,841,940
May 28, 202623.5323.7223.0723.3023.30-0.64%1,211,203
May 27, 202623.0023.9122.9423.4523.452.27%1,049,397
May 26, 202622.1522.9922.1522.9322.932.41%1,278,781
May 22, 202621.5722.4721.5722.3922.392.52%1,053,621
May 21, 202622.3522.3721.4621.8421.84-2.80%1,618,308
May 20, 202622.4022.8421.7122.4722.47-0.53%1,304,352
May 19, 202622.1323.4422.0722.5922.593.67%1,777,548
May 18, 202621.5222.3921.4921.7921.790.65%1,385,525
May 15, 202621.1921.8220.8021.6521.652.70%1,379,479
May 14, 202622.8122.9821.0721.0821.08-7.79%1,604,024
May 13, 202622.7823.1422.3522.8622.86-1.00%1,697,312
May 12, 202625.1625.3122.9623.0923.09-8.66%1,931,484
May 11, 202627.0627.5025.2725.2825.28-6.65%1,769,598
May 8, 202627.2827.8425.0027.0827.08-4.98%2,020,120
May 7, 202628.6429.3128.3628.5028.500.67%1,240,786
May 6, 202629.1429.1928.3028.3128.31-3.11%982,785
May 5, 202628.9329.3828.7429.2229.221.92%787,147
May 4, 202628.7829.3828.5828.6728.67-0.80%887,376
May 1, 202628.1729.0527.8928.9028.904.71%788,942
Apr 30, 202628.0328.7427.0627.6027.60-1.46%946,837
Apr 29, 202627.7028.6027.5328.0128.010.97%914,474
Apr 28, 202629.2529.5827.5827.7427.74-4.71%1,414,095
Apr 27, 202628.6329.3228.2829.1129.111.29%774,151
Apr 24, 202628.4728.7828.1828.7428.741.48%635,470
Apr 23, 202628.6528.7627.7528.3228.32-2.55%1,119,362
Apr 22, 202629.0929.5928.7929.0629.060.10%1,153,134
Apr 21, 202628.2729.4928.1329.0329.033.09%1,383,826
Apr 20, 202627.8128.3027.6328.1628.160.79%822,721
Apr 17, 202627.7228.0527.6227.9427.941.90%699,772
Apr 16, 202627.1727.5427.1427.4227.421.82%661,854
Apr 15, 202626.2627.1926.2326.9326.932.83%847,288
Apr 14, 202625.9126.3325.8526.1926.191.59%968,896
Apr 13, 202625.4425.9925.2925.7825.781.26%852,296
Apr 10, 202625.5225.8225.1125.4625.46-0.43%754,889
Apr 9, 202625.3825.5925.0225.5725.570.71%997,126
Apr 8, 202625.9626.1825.2925.3925.39-0.78%1,340,020
Apr 7, 202625.5025.8925.5025.5925.590.35%1,117,807
Apr 6, 202625.1725.7925.1725.5025.501.39%730,499
Apr 2, 202625.2625.5624.6025.1525.15-0.16%1,523,112
Apr 1, 202624.7225.4924.3025.1925.191.82%971,980
Mar 31, 202625.1025.2024.6624.7424.74-0.28%838,279
Mar 30, 202624.3325.0124.2824.8124.811.85%993,871
Mar 27, 202624.4724.6224.1224.3624.36-1.58%1,113,187
Mar 26, 202624.0525.0424.0524.7524.752.23%893,070
Mar 25, 202624.4324.6423.4524.2124.210.37%1,286,731
Mar 24, 202624.7424.7424.0924.1224.12-2.86%1,103,809
Mar 23, 202624.2725.1624.2724.8324.831.10%1,138,634
Mar 20, 202624.3524.6524.0124.5624.560.61%1,956,057
Mar 19, 202624.1124.7124.0724.4124.410.37%1,057,603
Mar 18, 202624.0924.5324.0924.3224.32-0.04%1,187,208
Mar 17, 202623.7324.5123.6924.3324.332.88%1,103,674
Mar 16, 202623.7924.1023.5523.6523.65-0.76%1,341,938
Mar 13, 202624.0424.2423.7523.8323.83-0.91%1,598,403
Mar 12, 202624.6125.0123.9724.0524.05-2.63%1,949,796
Mar 11, 202624.2324.8223.9424.7024.702.32%1,468,567
Mar 10, 202624.0624.3723.8424.1424.14-0.33%1,479,802
Mar 9, 202624.1924.4323.5624.2224.22-1.26%1,382,142
Mar 6, 202624.1524.5723.9824.5324.531.07%1,229,625
Mar 5, 202623.8524.6023.7624.2724.272.23%1,644,855
Mar 4, 202623.2123.9423.0823.7423.742.42%1,537,273
Mar 3, 202622.4123.2722.3223.1823.182.57%2,216,935
Mar 2, 202621.7822.7521.7822.6022.601.39%1,569,794
Feb 27, 202621.7422.2921.5722.2922.290.95%2,172,418
Feb 26, 202621.2822.2921.2822.0822.083.95%1,793,976
Feb 25, 202620.0321.2720.0021.2421.247.38%2,013,916
Feb 24, 202620.0620.1519.6019.7819.78-2.08%1,897,781
Feb 23, 202621.0221.0320.1020.2020.20-4.94%1,537,518
Feb 20, 202621.3321.9321.1621.2521.25-1.07%1,791,014
Feb 19, 202621.7122.0921.3121.4821.48-0.97%2,667,404
Feb 18, 202620.6821.6920.2521.6921.694.88%1,944,911
Feb 17, 202620.7820.8119.6120.6820.68-1.43%2,890,229
Feb 13, 202621.7921.9020.0320.9820.98-8.10%4,609,006
Feb 12, 202623.3423.4222.1922.8322.83-1.64%2,673,013
Feb 11, 202624.2724.3922.5323.2123.21-4.64%1,840,342
Feb 10, 202624.3024.7624.1724.3424.341.00%1,084,927
Feb 9, 202624.2024.4223.8024.1024.10-1.31%1,355,528
Feb 6, 202624.2724.6524.0824.4224.421.58%1,569,695
Feb 5, 202624.2124.5823.9224.0424.04-0.87%1,810,811
Feb 4, 202625.0025.4124.2024.2524.25-3.27%2,171,328
Feb 3, 202627.0127.1624.9225.0725.07-8.50%1,678,153