Yelp Inc (YELP)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 2.98953662182 | 33.45 | 34.99 | 32.71 | 843003 | 33.841999 | CS |
| 4 | 0.23 | 0.672121566335 | 34.22 | 35.235 | 32.65 | 730026 | 34.02079096 | CS |
| 12 | -2.52 | -6.816337571 | 36.97 | 38.12 | 32.56 | 729012 | 34.86471542 | CS |
| 26 | -3.3 | -8.7417218543 | 37.75 | 41.575 | 32.56 | 708599 | 36.71567344 | CS |
| 52 | -7.9 | -18.6540731995 | 42.35 | 48.99 | 32.56 | 704560 | 39.60136791 | CS |
| 156 | -1.17 | -3.28467153285 | 35.62 | 48.99 | 25.3 | 717872 | 35.69669444 | CS |
| 260 | -2.55 | -6.89189189189 | 37 | 48.99 | 12.885 | 862287 | 32.47081557 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 34.14 | 0.29 | 0.86 | 33.96 | 34.6 | 33.765 | 927533 |
| 1726612800 | 33.85 | 0.45 | 1.35 | 33.74 | 34.2 | 33.69 | 894220 |
| 1726526400 | 33.4 | -1.04 | -3.02 | 33.39 | 33.89 | 32.71 | 1160239 |
| 1726267200 | 34.44 | 0.75 | 2.23 | 34 | 34.88 | 33.95 | 558771 |
| 1726180800 | 33.69 | 0.45 | 1.35 | 33.52 | 33.7 | 33.049999 | 615024 |
| 1726094400 | 33.24 | 0.22 | 0.67 | 33.049999 | 33.31 | 32.65 | 692956 |
| 1726008000 | 33.02 | -0.45 | -1.34 | 33.76 | 33.76 | 33 | 666422 |
| 1725921600 | 33.47 | -0.4 | -1.18 | 33.81 | 33.87 | 33.31 | 837915 |
| 1725662400 | 33.87 | -0.42 | -1.22 | 34.54 | 34.565 | 33.82 | 802950 |
| 1725576000 | 34.29 | 0.2 | 0.59 | 34.18 | 34.475 | 33.89 | 696263 |
| 1725489600 | 34.09 | 0.53 | 1.58 | 33.5 | 34.43 | 33.2 | 1198076 |
| 1725403200 | 33.56 | -1.37 | -3.92 | 34.56 | 34.75 | 33.545 | 688129 |
| 1725057600 | 34.93 | 0.02 | 0.06 | 35 | 35.15 | 34.67 | 583444 |
| 1724971200 | 34.91 | 0.52 | 1.51 | 34.67 | 35.235 | 34.45 | 667202 |
| 1724884800 | 34.39 | -0.33 | -0.95 | 34.62 | 34.7 | 33.98 | 430529 |
| 1724798400 | 34.72 | -0.04 | -0.12 | 34.68 | 35.08 | 34.62 | 533917 |
| 1724712000 | 34.76 | -0.2 | -0.57 | 35.01 | 35.125 | 34.75 | 493226 |
| 1724452800 | 34.96 | 0.85 | 2.49 | 34.26 | 35.17 | 34.195 | 560121 |
| 1724366400 | 34.11 | -0.11 | -0.32 | 34.22 | 34.38 | 34.055 | 741858 |
| 1724280000 | 34.22 | -0.11 | -0.32 | 34.4 | 34.63 | 33.79 | 1086449 |
| 1724193600 | 34.33 | 0.05 | 0.15 | 34.19 | 34.53 | 34.16 | 423987 |
| 1724107200 | 34.28 | 0.46 | 1.36 | 33.99 | 34.33 | 33.9 | 527051 |
| 1723848000 | 33.82 | -0.29 | -0.85 | 34.01 | 34.12 | 33.8 | 546849 |
| 1723761600 | 34.11 | 0.94 | 2.83 | 33.69 | 34.18 | 33.509999 | 549712 |
| 1723675200 | 33.17 | -0.59 | -1.75 | 33.8 | 33.86 | 32.74 | 506874 |
| 1723588800 | 33.76 | 0.56 | 1.69 | 33.325 | 33.9 | 33.27 | 642122 |
| 1723502400 | 33.2 | -0.27 | -0.81 | 33.35 | 33.59 | 32.869999 | 856324 |
| 1723243200 | 33.47 | -0.04 | -0.12 | 34.63 | 35.36 | 33.409999 | 1353978 |
| 1723156800 | 33.509999 | 0.18 | 0.54 | 33.229999 | 33.67 | 32.56 | 2346088 |
| 1723070400 | 33.33 | -0.27 | -0.80 | 33.85 | 34.12 | 33.1 | 901626 |
| 1722984000 | 33.6 | 0.03 | 0.09 | 33.61 | 33.935 | 33.47 | 554803 |
| 1722897600 | 33.57 | -1.13 | -3.26 | 33.04 | 33.98 | 32.92 | 918018 |
| 1722638400 | 34.7 | -0.93 | -2.61 | 34.51 | 34.97 | 34.28 | 789115 |
| 1722552000 | 35.63 | -0.8 | -2.20 | 36.73 | 36.73 | 35.15 | 745318 |
| 1722465600 | 36.43 | -0.23 | -0.63 | 36.79 | 37.06 | 36.4 | 1134169 |
| 1722379200 | 36.66 | 0.13 | 0.36 | 36.69 | 37.19 | 36.32 | 706248 |
| 1722292800 | 36.53 | 0.11 | 0.30 | 36.56 | 36.89 | 36.3 | 687766 |
| 1722033600 | 36.42 | 0.21 | 0.58 | 36.55 | 36.67 | 35.87 | 580746 |
| 1721947200 | 36.21 | 0.51 | 1.43 | 35.98 | 36.48 | 35.73 | 646267 |
| 1721860800 | 35.7 | -1.69 | -4.52 | 36.93 | 37.17 | 35.555 | 1042899 |
| 1721774400 | 37.39 | -0.16 | -0.41 | 37.43 | 37.89 | 37.36 | 664768 |
| 1721688000 | 37.545 | 0.23 | 0.63 | 37.36 | 37.61 | 37.11 | 356031 |
| 1721428800 | 37.31 | -0.16 | -0.43 | 37.43 | 37.59 | 37.24 | 632661 |
| 1721342400 | 37.47 | -0.3 | -0.79 | 37.62 | 38.12 | 37.32 | 675402 |
| 1721256000 | 37.77 | 0.06 | 0.16 | 37.7325 | 37.945 | 37.295 | 653564 |
| 1721169600 | 37.71 | 1.37 | 3.77 | 36.62 | 37.87 | 36.35 | 818368 |
| 1721083200 | 36.34 | 0.39 | 1.08 | 36.36 | 36.65 | 36.11 | 715156 |
| 1720824000 | 35.95 | 0.18 | 0.50 | 36.11 | 36.33 | 35.61 | 709208 |
| 1720737600 | 35.77 | 0.59 | 1.68 | 35.67 | 35.99 | 35.43 | 605812 |
| 1720651200 | 35.18 | -0.73 | -2.03 | 35.88 | 35.885 | 34.76 | 776073 |
| 1720564800 | 35.91 | -0.47 | -1.29 | 36.38 | 36.46 | 35.89 | 505910 |
| 1720478400 | 36.38 | -0.09 | -0.25 | 36.54 | 36.79 | 36.38 | 468070 |
| 1720219200 | 36.47 | 0.32 | 0.89 | 36 | 36.505 | 35.9 | 444951 |
| 1720040640 | 36.15 | -0.06 | -0.17 | 36.24 | 36.55 | 36.13 | 257399 |
| 1719960000 | 36.21 | 0.04 | 0.11 | 36.26 | 36.53 | 36.13 | 441589 |
| 1719873600 | 36.17 | -0.78 | -2.11 | 36.94 | 36.99 | 36 | 640781 |
| 1719614400 | 36.95 | 0.06 | 0.16 | 37.18 | 37.29 | 36.74 | 755203 |
| 1719528000 | 36.89 | 0.05 | 0.14 | 36.97 | 37.26 | 36.84 | 470126 |
| 1719441600 | 36.84 | 0.18 | 0.49 | 36.59 | 37.01 | 36.49 | 547646 |
| 1719355200 | 36.66 | 0.42 | 1.16 | 36.29 | 36.72 | 36.1 | 367273 |
| 1719268800 | 36.24 | 0.19 | 0.53 | 36.13 | 36.97 | 36.04 | 757256 |
| 1719009600 | 36.05 | 0.05 | 0.14 | 35.95 | 36.27 | 35.8 | 2078841 |
| 1718923200 | 36 | 0.35 | 0.98 | 35.4 | 36.2 | 35.31 | 810055 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
