Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
YELP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 34.28 | -0.12 | -0.35% | 34.51 | 34.62 | 34.145 | 1,891,378 |
| Sep 19 2024 | 34.40 | 0.26 | 0.76% | 34.99 | 34.99 | 34.07 | 646,057 |
| Sep 18 2024 | 34.14 | 0.29 | 0.86% | 33.96 | 34.60 | 33.765 | 932,390 |
| Sep 17 2024 | 33.85 | 0.45 | 1.35% | 33.74 | 34.20 | 33.645 | 903,338 |
| Sep 16 2024 | 33.40 | -1.04 | -3.02% | 33.39 | 33.89 | 32.71 | 1,190,663 |
| Sep 13 2024 | 34.44 | 0.75 | 2.23% | 34.00 | 34.88 | 33.91 | 562,481 |
| Sep 12 2024 | 33.69 | 0.45 | 1.35% | 33.45 | 33.70 | 33.05 | 626,143 |
| Sep 11 2024 | 33.24 | 0.22 | 0.67% | 33.05 | 33.31 | 32.65 | 692,956 |
| Sep 10 2024 | 33.02 | -0.45 | -1.34% | 33.68 | 33.76 | 33.00 | 674,303 |
| Sep 09 2024 | 33.47 | -0.40 | -1.18% | 33.81 | 33.87 | 33.31 | 837,915 |
| Sep 06 2024 | 33.87 | -0.42 | -1.22% | 34.50 | 34.565 | 33.82 | 816,790 |
| Sep 05 2024 | 34.29 | 0.20 | 0.59% | 34.07 | 34.475 | 33.89 | 705,591 |
| Sep 04 2024 | 34.09 | 0.53 | 1.58% | 33.50 | 34.43 | 33.20 | 1,198,076 |
| Sep 03 2024 | 33.56 | -1.37 | -3.92% | 34.35 | 34.75 | 33.545 | 719,557 |
| Aug 30 2024 | 34.93 | 0.02 | 0.06% | 35.00 | 35.15 | 34.67 | 583,444 |
| Aug 29 2024 | 34.91 | 0.52 | 1.51% | 34.67 | 35.235 | 34.45 | 667,202 |
| Aug 28 2024 | 34.39 | -0.33 | -0.95% | 34.62 | 34.70 | 33.98 | 430,529 |
| Aug 27 2024 | 34.72 | -0.04 | -0.12% | 34.68 | 35.08 | 34.62 | 533,917 |
| Aug 26 2024 | 34.76 | -0.20 | -0.57% | 35.01 | 35.125 | 34.75 | 493,226 |
| Aug 23 2024 | 34.96 | 0.85 | 2.49% | 34.26 | 35.17 | 34.195 | 560,121 |
| Aug 22 2024 | 34.11 | -0.11 | -0.32% | 34.22 | 34.38 | 34.055 | 741,858 |
| Aug 21 2024 | 34.22 | -0.11 | -0.32% | 34.40 | 34.63 | 33.79 | 1,086,449 |
| Aug 20 2024 | 34.33 | 0.05 | 0.15% | 34.19 | 34.53 | 34.16 | 423,987 |
| Aug 19 2024 | 34.28 | 0.46 | 1.36% | 33.99 | 34.33 | 33.90 | 527,051 |
| Aug 16 2024 | 33.82 | -0.29 | -0.85% | 33.93 | 34.20 | 33.80 | 558,508 |
| Aug 15 2024 | 34.11 | 0.94 | 2.83% | 33.69 | 34.18 | 33.51 | 549,712 |
| Aug 14 2024 | 33.17 | -0.59 | -1.75% | 33.80 | 33.86 | 32.74 | 506,874 |
| Aug 13 2024 | 33.76 | 0.56 | 1.69% | 33.13 | 33.90 | 33.13 | 654,831 |
| Aug 12 2024 | 33.20 | -0.27 | -0.81% | 33.35 | 33.59 | 32.87 | 856,324 |
| Aug 09 2024 | 33.47 | -0.04 | -0.12% | 34.63 | 35.36 | 33.41 | 1,354,084 |
| Aug 08 2024 | 33.51 | 0.18 | 0.54% | 33.23 | 33.67 | 32.56 | 2,346,088 |
| Aug 07 2024 | 33.33 | -0.27 | -0.80% | 33.85 | 34.12 | 33.10 | 901,626 |
| Aug 06 2024 | 33.60 | 0.03 | 0.09% | 33.61 | 33.935 | 33.47 | 554,803 |
| Aug 05 2024 | 33.57 | -1.13 | -3.26% | 33.50 | 33.98 | 32.92 | 928,634 |
| Aug 02 2024 | 34.70 | -0.93 | -2.61% | 34.78 | 34.97 | 34.28 | 801,329 |
| Aug 01 2024 | 35.63 | -0.80 | -2.20% | 36.73 | 36.73 | 35.15 | 745,318 |
| Jul 31 2024 | 36.43 | -0.23 | -0.63% | 36.79 | 37.06 | 36.40 | 1,134,169 |
| Jul 30 2024 | 36.66 | 0.13 | 0.36% | 36.69 | 37.19 | 36.32 | 706,248 |
| Jul 29 2024 | 36.53 | 0.11 | 0.30% | 36.56 | 36.89 | 36.30 | 687,766 |
| Jul 26 2024 | 36.42 | 0.21 | 0.58% | 36.55 | 36.67 | 35.87 | 580,746 |
| Jul 25 2024 | 36.21 | 0.51 | 1.43% | 35.98 | 36.48 | 35.73 | 646,536 |
| Jul 24 2024 | 35.70 | -1.69 | -4.52% | 36.95 | 37.17 | 35.555 | 1,053,774 |
| Jul 23 2024 | 37.39 | -0.03 | -0.08% | 37.43 | 37.89 | 37.36 | 664,768 |
| Jul 22 2024 | 37.42 | 0.11 | 0.29% | 37.36 | 37.61 | 37.11 | 573,084 |
| Jul 19 2024 | 37.31 | -0.16 | -0.43% | 37.54 | 37.59 | 37.24 | 650,455 |
| Jul 18 2024 | 37.47 | -0.30 | -0.79% | 37.62 | 38.12 | 37.32 | 675,402 |
| Jul 17 2024 | 37.77 | 0.06 | 0.16% | 37.61 | 37.945 | 37.295 | 658,876 |
| Jul 16 2024 | 37.71 | 1.37 | 3.77% | 36.62 | 37.87 | 36.35 | 818,368 |
| Jul 15 2024 | 36.34 | 0.39 | 1.08% | 36.36 | 36.65 | 36.11 | 715,156 |
| Jul 12 2024 | 35.95 | 0.18 | 0.50% | 36.11 | 36.33 | 35.61 | 709,208 |
| Jul 11 2024 | 35.77 | 0.59 | 1.68% | 35.67 | 35.99 | 35.43 | 608,113 |
| Jul 10 2024 | 35.18 | -0.73 | -2.03% | 35.88 | 35.885 | 34.76 | 776,073 |
| Jul 09 2024 | 35.91 | -0.47 | -1.29% | 36.38 | 36.46 | 35.89 | 505,910 |
| Jul 08 2024 | 36.38 | -0.09 | -0.25% | 36.54 | 36.79 | 36.38 | 468,070 |
| Jul 05 2024 | 36.47 | 0.32 | 0.89% | 36.00 | 36.505 | 35.90 | 444,951 |
| Jul 03 2024 | 36.15 | -0.06 | -0.17% | 36.24 | 36.55 | 36.13 | 257,399 |
| Jul 02 2024 | 36.21 | 0.04 | 0.11% | 36.26 | 36.53 | 36.13 | 441,589 |
| Jul 01 2024 | 36.17 | -0.72 | -1.95% | 36.94 | 36.99 | 36.00 | 640,781 |
| Jun 28 2024 | 36.89 | 0.00 | 0.00% | 36.89 | 36.89 | 36.89 | 0 |
| Jun 27 2024 | 36.89 | 0.05 | 0.14% | 36.97 | 37.26 | 36.84 | 470,126 |
| Jun 26 2024 | 36.84 | 0.18 | 0.49% | 36.59 | 37.01 | 36.49 | 547,646 |
| Jun 25 2024 | 36.66 | 0.42 | 1.16% | 36.29 | 36.72 | 36.10 | 367,273 |
