Yelp Inc (YELP)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -0.482269503546 | 35.25 | 35.7 | 34 | 840675 | 34.88027897 | CS |
| 4 | -2.22 | -5.95174262735 | 37.3 | 38.22 | 33.1201 | 855462 | 35.02341382 | CS |
| 12 | -2.91 | -7.65991050276 | 37.99 | 41.72 | 33.1201 | 709385 | 37.5782033 | CS |
| 26 | 1.34 | 3.97154712507 | 33.74 | 41.72 | 33.1201 | 715113 | 36.75381364 | CS |
| 52 | -2.75 | -7.26936293947 | 37.83 | 41.72 | 32.56 | 710436 | 36.76860439 | CS |
| 156 | 1.33 | 3.94074074074 | 33.75 | 48.99 | 25.3 | 715854 | 35.82937562 | CS |
| 260 | 17.02 | 94.2414174972 | 18.06 | 48.99 | 12.885 | 835286 | 32.75142535 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742251200 | 35.08 | 0.04 | 0.11 | 35.01 | 35.515 | 34.76 | 718534 |
| 1741992000 | 35.04 | 1.04 | 3.06 | 34.19 | 35.065 | 34.08 | 821645 |
| 1741905600 | 34 | -0.88 | -2.52 | 34.82 | 34.925 | 34 | 831788 |
| 1741819200 | 34.88 | -0.27 | -0.77 | 35.37 | 35.48 | 34.735 | 729172 |
| 1741732800 | 35.15 | -0.1 | -0.28 | 35.19 | 35.7 | 34.92 | 720028 |
| 1741646400 | 35.25 | 0.1 | 0.28 | 35.25 | 35.66 | 34.84 | 1100744 |
| 1741390800 | 35.15 | 1.19 | 3.50 | 34.42 | 35.31 | 33.83 | 1109796 |
| 1741304400 | 33.96 | 0.28 | 0.83 | 33.32 | 34.41 | 33.189999 | 695175 |
| 1741218000 | 33.68 | 0.04 | 0.12 | 33.59 | 34.05 | 33.33 | 820118 |
| 1741131600 | 33.64 | 0.04 | 0.12 | 33.159999 | 34.015 | 33.1201 | 903934 |
| 1741045200 | 33.6 | -0.71 | -2.07 | 34.41 | 34.63 | 33.4 | 756378 |
| 1740786000 | 34.31 | 0.22 | 0.65 | 33.72 | 34.34 | 33.59 | 926401 |
| 1740699600 | 34.09 | -0.11 | -0.32 | 34.24 | 34.53 | 33.62 | 835221 |
| 1740613200 | 34.2 | -0.41 | -1.18 | 34.44 | 35.04 | 34.08 | 909542 |
| 1740526800 | 34.61 | -0.72 | -2.04 | 35.13 | 35.48 | 34.41 | 789019 |
| 1740440400 | 35.33 | -0.39 | -1.09 | 35.75 | 35.75 | 35.21 | 753055 |
| 1740181200 | 35.72 | -0.87 | -2.38 | 36.68 | 36.68 | 35.28 | 1049154 |
| 1740094800 | 36.59 | -1.35 | -3.56 | 37.61 | 37.735 | 36.28 | 909692 |
| 1740008400 | 37.94 | -0.17 | -0.45 | 37.72 | 38.22 | 37.3702 | 658976 |
| 1739922000 | 38.11 | 0.77 | 2.06 | 37.3 | 38.13 | 36.6401 | 919347 |
| 1739576400 | 37.34 | -3.21 | -7.92 | 40.03 | 40.4858 | 37.21 | 1650571 |
| 1739490000 | 40.55 | 0.88 | 2.22 | 39.83 | 40.74 | 39.38 | 741975 |
| 1739403600 | 39.67 | -0.43 | -1.07 | 39.725 | 40.07 | 39.37 | 561965 |
| 1739317200 | 40.1 | 0.44 | 1.11 | 39.39 | 40.265 | 39.39 | 802535 |
| 1739230800 | 39.66 | 0.1 | 0.25 | 39.84 | 40.1 | 39.48 | 537542 |
| 1738971600 | 39.56 | 0.05 | 0.13 | 39.61 | 39.91 | 39.3 | 677336 |
| 1738885200 | 39.51 | -0.31 | -0.78 | 39.72 | 39.91 | 39.2175 | 441906 |
| 1738798800 | 39.82 | -0.35 | -0.87 | 40.02 | 40.24 | 39.415 | 449434 |
| 1738712400 | 40.17 | 0.58 | 1.47 | 39.64 | 40.28 | 39.64 | 374739 |
| 1738626000 | 39.59 | -0.35 | -0.88 | 39.33 | 39.99 | 39.09 | 456615 |
| 1738366800 | 39.94 | -0.55 | -1.36 | 40.46 | 40.86 | 39.7 | 594817 |
| 1738280400 | 40.49 | -0.55 | -1.34 | 41.51 | 41.72 | 40.42 | 681542 |
| 1738194000 | 41.04 | -0.21 | -0.51 | 41.25 | 41.53 | 40.8885 | 521882 |
| 1738107600 | 41.25 | 0.9 | 2.23 | 40.35 | 41.55 | 40.35 | 579212 |
| 1738021200 | 40.35 | 1.55 | 3.99 | 38.72 | 40.88 | 38.72 | 917405 |
| 1737762000 | 38.8 | 0.29 | 0.75 | 38.8 | 39.26 | 38.65 | 460940 |
| 1737675600 | 38.51 | 0 | 0.00 | 38.51 | 38.51 | 38.51 | 0 |
| 1737589200 | 38.51 | -1.7 | -4.23 | 40.04 | 40.42 | 38.39 | 695620 |
| 1737502800 | 40.21 | -0.49 | -1.20 | 41.08 | 41.13 | 40.02 | 586146 |
| 1737157200 | 40.7 | 0.18 | 0.44 | 40.89 | 41.12 | 40.375 | 453097 |
| 1737070800 | 40.52 | 0.53 | 1.33 | 39.96 | 40.65 | 39.69 | 1021713 |
| 1736984400 | 39.99 | 1.14 | 2.93 | 39.44 | 40.32 | 39.18 | 617422 |
| 1736898000 | 38.85 | 0.19 | 0.49 | 39.02 | 39.3819 | 38.43 | 946925 |
| 1736811600 | 38.66 | 0.23 | 0.60 | 38.15 | 38.79 | 37.96 | 862933 |
| 1736552400 | 38.43 | -0.59 | -1.51 | 38.375 | 38.7502 | 38.02 | 469457 |
| 1736379600 | 39.02 | -0.31 | -0.79 | 39.16 | 39.3 | 38.83 | 490579 |
| 1736293200 | 39.33 | -0.71 | -1.77 | 40.1334 | 40.27 | 39.11 | 533379 |
| 1736206800 | 40.04 | 0.5 | 1.26 | 39.765 | 40.47 | 39.69 | 638103 |
| 1735947600 | 39.54 | 0.47 | 1.20 | 39.375 | 39.63 | 39.0075 | 457381 |
| 1735861200 | 39.07 | 0.37 | 0.96 | 39.33 | 39.46 | 38.85 | 442348 |
| 1735688400 | 38.7 | 0.11 | 0.29 | 38.78 | 39.18 | 38.61 | 491549 |
| 1735602000 | 38.59 | -0.24 | -0.62 | 38.61 | 38.875 | 37.9409 | 573535 |
| 1735342800 | 38.83 | -0.87 | -2.19 | 39.38 | 39.6 | 38.72 | 642174 |
| 1735256400 | 39.7 | 0.73 | 1.87 | 38.59 | 39.83 | 38.59 | 608325 |
| 1735077840 | 38.97 | 0.44 | 1.14 | 38.53 | 39.01 | 38.36 | 297749 |
| 1734997200 | 38.53 | 0.45 | 1.18 | 37.99 | 38.77 | 37.935 | 673049 |
| 1734738000 | 38.08 | -0.22 | -0.57 | 37.98 | 38.93 | 37.97 | 2898749 |
| 1734651600 | 38.3 | 0.28 | 0.74 | 38.54 | 38.66 | 37.965 | 634015 |
| 1734565200 | 38.02 | -1.66 | -4.18 | 39.89 | 40.11 | 37.822 | 808634 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
