Yelp Inc (YELP)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.63 | -1.68314186481 | 37.43 | 37.89 | 35.555 | 668525 | 36.63594542 | CS |
| 4 | -0.38 | -1.02205486821 | 37.18 | 38.12 | 34.76 | 621585 | 36.54241171 | CS |
| 12 | -3.66 | -9.04597132971 | 40.46 | 41.215 | 34.76 | 696144 | 37.02820157 | CS |
| 26 | -8.04 | -17.9304192685 | 44.84 | 45.91 | 34.76 | 740089 | 38.59934782 | CS |
| 52 | -5.2 | -12.380952381 | 42 | 48.99 | 34.76 | 695564 | 41.10452677 | CS |
| 156 | -1.76 | -4.5643153527 | 38.56 | 48.99 | 25.3 | 712815 | 35.86744315 | CS |
| 260 | 1.42 | 4.013566987 | 35.38 | 48.99 | 12.885 | 888334 | 32.54296523 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 36.21 | 0.51 | 1.43 | 35.98 | 36.48 | 35.73 | 646536 |
| 1721860800 | 35.7 | -1.69 | -4.52 | 36.95 | 37.17 | 35.555 | 1053774 |
| 1721774400 | 37.39 | -0.03 | -0.08 | 37.43 | 37.89 | 37.36 | 664768 |
| 1721688000 | 37.42 | 0.11 | 0.29 | 37.36 | 37.61 | 37.11 | 573084 |
| 1721428800 | 37.31 | -0.16 | -0.43 | 37.54 | 37.59 | 37.24 | 650455 |
| 1721342400 | 37.47 | -0.3 | -0.79 | 37.62 | 38.12 | 37.32 | 675402 |
| 1721256000 | 37.77 | 0.06 | 0.16 | 37.61 | 37.945 | 37.295 | 658876 |
| 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 | 608113 |
| 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 | -0.72 | -1.95 | 36.94 | 36.99 | 36 | 640781 |
| 1719614400 | 36.89 | 0 | 0.00 | 36.89 | 36.89 | 36.89 | 0 |
| 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 |
| 1718750400 | 35.65 | -0.48 | -1.33 | 36.27 | 36.27 | 35.56 | 506070 |
| 1718664000 | 36.13 | -0.14 | -0.39 | 36.19 | 36.365 | 35.93 | 501727 |
| 1718404800 | 36.27 | -0.42 | -1.14 | 36.29 | 36.64 | 36.24 | 466586 |
| 1718318400 | 36.69 | -0.82 | -2.19 | 37.3 | 37.4 | 36.52 | 515394 |
| 1718232000 | 37.51 | 0.49 | 1.32 | 37.72 | 37.87 | 37.3 | 542955 |
| 1718145600 | 37.02 | 0.62 | 1.70 | 36.43 | 37.04 | 36.37 | 617536 |
| 1718059200 | 36.4 | -0.32 | -0.87 | 36.4 | 36.57 | 36.01 | 660790 |
| 1717800000 | 36.72 | 0.5 | 1.38 | 35.86 | 36.77 | 35.86 | 406230 |
| 1717713600 | 36.22 | 0 | 0.00 | 35.97 | 36.3 | 35.93 | 448078 |
| 1717627200 | 36.22 | 0.42 | 1.17 | 35.91 | 36.3 | 35.73 | 528499 |
| 1717540800 | 35.8 | -0.97 | -2.64 | 36.53 | 36.71 | 35.75 | 635299 |
| 1717454400 | 36.77 | -0.2 | -0.54 | 36.73 | 37.07 | 36.6 | 955949 |
| 1717195200 | 36.97 | 0.45 | 1.23 | 36.46 | 36.98 | 36.08 | 717888 |
| 1717108800 | 36.52 | 0.2 | 0.55 | 36.5 | 36.81 | 36.34 | 455373 |
| 1717022400 | 36.32 | 0.01 | 0.03 | 36 | 36.32 | 35.78 | 664098 |
| 1716936000 | 36.31 | -0.07 | -0.19 | 36.26 | 36.58 | 36.1 | 495535 |
| 1716590400 | 36.38 | -0.02 | -0.05 | 36.51 | 36.59 | 36.13 | 501450 |
| 1716504000 | 36.4 | -0.3 | -0.82 | 36.7 | 36.765 | 36.06 | 607710 |
| 1716417600 | 36.7 | -0.19 | -0.52 | 36.86 | 36.97 | 36.36 | 627444 |
| 1716331200 | 36.89 | -0.47 | -1.26 | 37.15 | 37.32 | 36.5812 | 890657 |
| 1716244800 | 37.36 | 0.11 | 0.30 | 37.31 | 37.59 | 36.815 | 565783 |
| 1715985600 | 37.25 | -0.73 | -1.92 | 38.07 | 38.115 | 37.12 | 700888 |
| 1715899200 | 37.98 | -0.25 | -0.65 | 38.23 | 38.44 | 37.74 | 639941 |
| 1715812800 | 38.23 | 0.51 | 1.35 | 38.07 | 38.37 | 37.17 | 718256 |
| 1715726400 | 37.72 | -0.25 | -0.66 | 38.37 | 38.66 | 37.415 | 1105266 |
| 1715640000 | 37.97 | 1.18 | 3.21 | 36.67 | 38.43 | 36.5 | 1114475 |
| 1715380800 | 36.79 | -2.83 | -7.14 | 39.22 | 39.99 | 36.71 | 1997345 |
| 1715294400 | 39.62 | 0.39 | 0.99 | 39.41 | 39.79 | 39.13 | 1577955 |
| 1715208000 | 39.23 | -1.88 | -4.57 | 40.58 | 40.765 | 39.15 | 963868 |
| 1715121600 | 41.11 | 0.63 | 1.56 | 40.41 | 41.215 | 40.24 | 608186 |
| 1715035200 | 40.48 | 0.49 | 1.23 | 40.2 | 40.62 | 40.095 | 503422 |
| 1714776000 | 39.99 | -0.01 | -0.03 | 40.46 | 40.57 | 39.8 | 616590 |
| 1714689600 | 40 | -0.44 | -1.09 | 40.68 | 40.69 | 39.755 | 598328 |
| 1714603200 | 40.44 | 0.2 | 0.50 | 40.41 | 41.25 | 40.32 | 444560 |
| 1714516800 | 40.24 | -0.68 | -1.66 | 40.76 | 41.195 | 40.2 | 712693 |
| 1714430400 | 40.92 | 0.1 | 0.24 | 40.83 | 41.3 | 40.775 | 478901 |
| 1714171200 | 40.82 | 0.85 | 2.13 | 40.33 | 40.83 | 40.33 | 440981 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
