Register for real-time alerts, custom portfolio, and market movers
YELP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 40.82 | 0.85 | 2.13% | 40.33 | 40.83 | 40.33 | 440,981 |
| Apr 25 2024 | 39.97 | -0.42 | -1.04% | 39.64 | 39.98 | 39.35 | 418,254 |
| Apr 24 2024 | 40.39 | 0.24 | 0.60% | 40.16 | 40.78 | 40.09 | 519,479 |
| Apr 23 2024 | 40.15 | 0.62 | 1.57% | 39.69 | 40.57 | 39.69 | 651,626 |
| Apr 22 2024 | 39.53 | 0.24 | 0.61% | 39.58 | 39.975 | 39.26 | 645,401 |
| Apr 19 2024 | 39.29 | -0.12 | -0.30% | 39.34 | 39.76 | 38.93 | 637,174 |
| Apr 18 2024 | 39.41 | -0.15 | -0.38% | 39.49 | 39.845 | 39.28 | 500,632 |
| Apr 17 2024 | 39.56 | 0.00 | 0.00% | 39.80 | 40.29 | 39.46 | 483,835 |
| Apr 16 2024 | 39.56 | -0.49 | -1.22% | 39.92 | 39.98 | 39.02 | 574,388 |
| Apr 15 2024 | 40.05 | -0.56 | -1.38% | 40.63 | 40.7351 | 39.95 | 748,741 |
| Apr 12 2024 | 40.61 | 0.50 | 1.25% | 39.91 | 41.41 | 39.84 | 928,434 |
| Apr 11 2024 | 40.11 | 0.15 | 0.38% | 40.05 | 40.485 | 39.6875 | 716,343 |
| Apr 10 2024 | 39.96 | -0.99 | -2.42% | 40.23 | 40.58 | 39.78 | 683,579 |
| Apr 09 2024 | 40.95 | 0.03 | 0.07% | 41.02 | 41.575 | 40.92 | 521,940 |
| Apr 08 2024 | 40.92 | 0.46 | 1.14% | 40.43 | 41.19 | 40.43 | 789,819 |
| Apr 05 2024 | 40.46 | 0.30 | 0.75% | 40.23 | 40.585 | 40.13 | 719,395 |
| Apr 04 2024 | 40.16 | -0.77 | -1.88% | 41.21 | 41.56 | 40.035 | 752,102 |
| Apr 03 2024 | 40.93 | 1.00 | 2.50% | 39.93 | 40.98 | 39.755 | 649,271 |
| Apr 02 2024 | 39.93 | 0.26 | 0.66% | 39.49 | 39.97 | 39.34 | 707,496 |
| Apr 01 2024 | 39.67 | 0.27 | 0.69% | 39.41 | 39.855 | 39.225 | 687,017 |
| Mar 28 2024 | 39.40 | 0.30 | 0.77% | 39.20 | 39.82 | 39.015 | 797,492 |
| Mar 27 2024 | 39.10 | 0.85 | 2.22% | 38.61 | 39.13 | 38.11 | 846,029 |
| Mar 26 2024 | 38.25 | -0.04 | -0.10% | 38.64 | 38.80 | 38.10 | 670,760 |
| Mar 25 2024 | 38.29 | -0.50 | -1.29% | 38.76 | 39.03 | 38.22 | 433,619 |
| Mar 22 2024 | 38.79 | 0.06 | 0.15% | 38.83 | 38.93 | 38.54 | 579,210 |
| Mar 21 2024 | 38.73 | -0.05 | -0.13% | 38.94 | 39.10 | 38.72 | 817,106 |
| Mar 20 2024 | 38.78 | 0.85 | 2.24% | 37.87 | 39.04 | 37.74 | 621,849 |
| Mar 19 2024 | 37.93 | -0.02 | -0.05% | 37.75 | 38.15 | 37.53 | 534,973 |
| Mar 18 2024 | 37.95 | 0.43 | 1.15% | 37.83 | 38.23 | 37.70 | 786,263 |
| Mar 15 2024 | 37.52 | -0.35 | -0.92% | 37.70 | 37.88 | 37.21 | 2,759,324 |
| Mar 14 2024 | 37.87 | -0.49 | -1.28% | 38.35 | 38.49 | 37.70 | 567,449 |
| Mar 13 2024 | 38.36 | 0.07 | 0.18% | 38.23 | 38.69 | 38.23 | 667,603 |
| Mar 12 2024 | 38.29 | 0.02 | 0.05% | 38.32 | 38.70 | 38.24 | 575,690 |
| Mar 11 2024 | 38.27 | -0.02 | -0.05% | 38.24 | 38.675 | 37.96 | 647,368 |
| Mar 08 2024 | 38.29 | 0.16 | 0.42% | 38.54 | 39.24 | 38.10 | 701,597 |
| Mar 07 2024 | 38.13 | 0.26 | 0.69% | 38.10 | 38.43 | 37.80 | 772,570 |
| Mar 06 2024 | 37.87 | 0.07 | 0.19% | 38.18 | 38.45 | 37.66 | 845,664 |
| Mar 05 2024 | 37.80 | -0.33 | -0.87% | 37.74 | 37.96 | 37.45 | 677,040 |
| Mar 04 2024 | 38.13 | -0.30 | -0.78% | 38.55 | 38.70 | 37.87 | 599,037 |
| Mar 01 2024 | 38.43 | -0.01 | -0.03% | 38.44 | 38.69 | 38.08 | 860,074 |
| Feb 29 2024 | 38.44 | 0.84 | 2.23% | 37.97 | 38.535 | 37.78 | 1,220,181 |
| Feb 28 2024 | 37.60 | 0.59 | 1.59% | 36.74 | 37.88 | 36.67 | 760,445 |
| Feb 27 2024 | 37.01 | 0.33 | 0.90% | 36.99 | 37.53 | 36.62 | 820,639 |
| Feb 26 2024 | 36.68 | 0.72 | 2.00% | 35.86 | 36.89 | 35.575 | 1,124,587 |
| Feb 23 2024 | 35.96 | -0.52 | -1.43% | 36.26 | 36.39 | 35.79 | 1,265,392 |
| Feb 22 2024 | 36.48 | -0.51 | -1.38% | 37.45 | 37.68 | 35.56 | 1,383,918 |
| Feb 21 2024 | 36.99 | -0.02 | -0.05% | 37.00 | 37.22 | 36.23 | 1,121,196 |
| Feb 20 2024 | 37.01 | -1.01 | -2.66% | 37.55 | 37.67 | 36.905 | 1,161,862 |
| Feb 16 2024 | 38.02 | -6.37 | -14.35% | 38.40 | 40.33 | 37.50 | 3,014,718 |
| Feb 15 2024 | 44.39 | 0.62 | 1.42% | 43.63 | 45.05 | 43.48 | 1,308,108 |
| Feb 14 2024 | 43.77 | 0.48 | 1.11% | 43.79 | 44.38 | 43.36 | 883,456 |
| Feb 13 2024 | 43.29 | -2.42 | -5.29% | 44.76 | 45.60 | 42.85 | 940,377 |
| Feb 12 2024 | 45.71 | 0.22 | 0.48% | 45.69 | 45.91 | 45.20 | 1,364,766 |
| Feb 09 2024 | 45.49 | 0.49 | 1.09% | 45.09 | 45.70 | 44.645 | 607,817 |
| Feb 08 2024 | 45.00 | 1.00 | 2.27% | 44.05 | 45.02 | 43.73 | 604,993 |
| Feb 07 2024 | 44.00 | -0.24 | -0.54% | 44.22 | 44.32 | 43.77 | 373,779 |
| Feb 06 2024 | 44.24 | 0.41 | 0.94% | 43.95 | 44.27 | 43.71 | 361,628 |
| Feb 05 2024 | 43.83 | -0.78 | -1.75% | 44.35 | 44.50 | 43.72 | 661,862 |
| Feb 02 2024 | 44.61 | 0.47 | 1.06% | 44.29 | 44.88 | 44.19 | 411,857 |
| Feb 01 2024 | 44.14 | 0.41 | 0.94% | 43.96 | 44.24 | 43.33 | 528,151 |
| Jan 31 2024 | 43.73 | -1.47 | -3.25% | 44.73 | 45.03 | 43.62 | 559,584 |
| Jan 30 2024 | 45.20 | 0.02 | 0.04% | 45.19 | 45.5225 | 44.74 | 720,230 |
| Jan 29 2024 | 45.18 | 0.18 | 0.40% | 44.84 | 45.18 | 44.44 | 569,133 |
