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 | -2.4 | -6.00600600601 | 39.96 | 41.13 | 37.56 | 691741 | 39.97732433 | CS |
| 4 | -1.03 | -2.66908525525 | 38.59 | 41.13 | 37.56 | 623065 | 39.34730421 | CS |
| 12 | 3.02 | 8.74348581355 | 34.54 | 41.13 | 33.64 | 738496 | 37.90849152 | CS |
| 26 | 0.13 | 0.347314987978 | 37.43 | 41.13 | 32.56 | 720670 | 35.93609589 | CS |
| 52 | -7.45 | -16.5518773606 | 45.01 | 45.91 | 32.56 | 727619 | 37.35124105 | CS |
| 156 | 5.78 | 18.1875393329 | 31.78 | 48.99 | 25.3 | 719252 | 35.66256028 | CS |
| 260 | 1.95 | 5.47598989048 | 35.61 | 48.99 | 12.885 | 847775 | 32.57086747 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734478800 | 39.68 | -0.13 | -0.33 | 39.81 | 40.12 | 39.43 | 648805 |
| 1734392400 | 39.81 | 0.1 | 0.25 | 39.44 | 40.09 | 39.27 | 535371 |
| 1734133200 | 39.71 | -0.48 | -1.19 | 39.9037 | 40.15 | 39.4 | 381984 |
| 1734046800 | 40.19 | -0.42 | -1.03 | 40.6 | 40.77 | 40.17 | 354069 |
| 1733960400 | 40.61 | 0.28 | 0.69 | 40.415 | 40.97 | 40.41 | 690197 |
| 1733874000 | 40.33 | 0.83 | 2.10 | 39.55 | 40.99 | 39.5 | 1049284 |
| 1733787600 | 39.5 | 0.7 | 1.80 | 39.15 | 39.98 | 39.15 | 589511 |
| 1733528400 | 38.8 | 0.56 | 1.46 | 38.188 | 38.84 | 38.188 | 355929 |
| 1733442000 | 38.24 | -0.58 | -1.49 | 38.93 | 38.93 | 38.185 | 466080 |
| 1733355600 | 38.82 | 0.51 | 1.33 | 38.35 | 39 | 38.35 | 545538 |
| 1733269200 | 38.31 | -0.24 | -0.62 | 38.5 | 38.7 | 38.13 | 560521 |
| 1733182800 | 38.55 | 0.33 | 0.86 | 38.08 | 38.77 | 37.7569 | 902756 |
| 1732917840 | 38.22 | 0.14 | 0.37 | 38.19 | 38.48 | 38.105 | 351949 |
| 1732750800 | 38.08 | 0.82 | 2.20 | 37.4 | 38.14 | 37.22 | 878248 |
| 1732664400 | 37.26 | -0.23 | -0.61 | 37.25 | 37.405 | 37.01 | 460939 |
| 1732578000 | 37.49 | 1.36 | 3.76 | 36.5 | 37.64 | 36.32 | 895601 |
| 1732318800 | 36.13 | 0.55 | 1.55 | 35.63 | 36.24 | 35.62 | 703165 |
| 1732232400 | 35.58 | -0.26 | -0.73 | 35.84 | 35.95 | 34.44 | 736202 |
| 1732146000 | 35.84 | 0 | 0.00 | 36.02 | 36.11 | 35.7 | 764173 |
| 1732059600 | 35.84 | -0.01 | -0.03 | 35.65 | 36.345 | 35.51 | 781139 |
| 1731973200 | 35.85 | -0.1 | -0.28 | 36.07 | 36.13 | 35.63 | 644251 |
| 1731714000 | 35.95 | -0.48 | -1.32 | 36.63 | 36.63 | 35.83 | 557969 |
| 1731627600 | 36.43 | -0.46 | -1.25 | 36.9 | 36.91 | 36.17 | 808684 |
| 1731541200 | 36.89 | -1.32 | -3.45 | 38.1032 | 38.15 | 36.805 | 840257 |
| 1731454800 | 38.21 | 0.65 | 1.73 | 37.42 | 38.49 | 37.42 | 989022 |
| 1731368400 | 37.56 | 1.63 | 4.54 | 35.89 | 37.59 | 35.89 | 1033114 |
| 1731109200 | 35.93 | -0.44 | -1.21 | 35.8 | 36.5589 | 35.28 | 1808780 |
| 1731022800 | 36.37 | -0.27 | -0.74 | 36.69 | 37.23 | 36.31 | 1142279 |
| 1730936400 | 36.64 | 1.81 | 5.20 | 36.63 | 36.805 | 35.96 | 1050937 |
| 1730850000 | 34.83 | 0.48 | 1.40 | 34.3808 | 34.83 | 34.1743 | 528400 |
| 1730763600 | 34.35 | 0.44 | 1.30 | 33.92 | 34.878 | 33.64 | 858367 |
| 1730500800 | 33.91 | -0.23 | -0.67 | 34.1 | 34.18 | 33.72 | 616874 |
| 1730414400 | 34.14 | -0.37 | -1.07 | 34.61 | 34.84 | 34.11 | 641061 |
| 1730328000 | 34.51 | 0.02 | 0.06 | 34.65 | 35.43 | 34.45 | 713847 |
| 1730241600 | 34.49 | 0.37 | 1.08 | 34.095 | 34.53 | 34.04 | 686728 |
| 1730155200 | 34.12 | 0.47 | 1.40 | 34 | 34.38 | 33.97 | 807130 |
| 1729896000 | 33.65 | -0.24 | -0.71 | 34 | 34.32 | 33.61 | 544249 |
| 1729809600 | 33.89 | 0.52 | 1.56 | 33.369999 | 33.9 | 33.21 | 429418 |
| 1729723200 | 33.369999 | -0.05 | -0.15 | 33.369999 | 33.63 | 33.2292 | 437474 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
