Yelp Inc (NY: YELP )

35.80 USD -0.06 (-0.17%)
Streaming Delayed Price Updated: 7:36 AM EST, Jan 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2021 31.99 36.73 31.65 35.86 2,768,836 +3.22(+9.87%)
Jan 26, 2021 32.01 33.09 31.60 32.64 911,654 +0.79(+2.48%)
Jan 25, 2021 31.63 32.11 30.81 31.85 752,205 +0.20(+0.63%)
Jan 22, 2021 31.41 31.79 31.22 31.65 501,000 -0.22(-0.69%)
Jan 21, 2021 31.84 32.20 31.27 31.87 574,221 -0.08(-0.25%)
Jan 20, 2021 31.33 32.15 31.25 31.95 722,978 +0.92(+2.96%)
Jan 19, 2021 32.10 32.34 30.53 31.03 898,410 -0.38(-1.21%)
Jan 15, 2021 31.59 31.95 30.78 31.41 717,800 -0.46(-1.44%)
Jan 14, 2021 31.88 32.57 31.62 31.87 913,868 +0.47(+1.50%)
Jan 13, 2021 31.99 32.41 31.37 31.40 680,491 -0.55(-1.72%)
Jan 12, 2021 31.99 32.17 31.45 31.95 733,766 -0.36(-1.11%)
Jan 11, 2021 31.30 32.63 31.12 32.31 730,524 -0.22(-0.68%)
Jan 08, 2021 32.80 33.01 31.75 32.53 1,140,100 +0.05(+0.15%)
Jan 07, 2021 32.30 32.92 32.04 32.48 1,373,889 +0.10(+0.31%)
Jan 06, 2021 29.35 32.83 29.24 32.38 3,326,928 +3.09(+10.55%)
Jan 05, 2021 29.74 30.67 29.26 29.29 1,616,810 -0.50(-1.68%)
Jan 04, 2021 32.51 32.67 29.22 29.79 3,226,580 -2.88(-8.82%)
Dec 31, 2020 32.67 32.67 32.67 2,300,753 +1.03(+3.26%)
Dec 30, 2020 31.20 31.80 31.17 31.64 2,300,753 +0.64(+2.06%)
Dec 29, 2020 30.85 31.15 30.10 31.00 1,335,380 +0.12(+0.39%)
Dec 28, 2020 29.39 31.96 29.30 30.88 3,820,895 +2.87(+10.25%)
Dec 24, 2020 28.19 28.30 27.58 28.01 377,700 +0.02(+0.07%)
Dec 23, 2020 27.14 28.55 26.87 27.99 1,276,848 +1.06(+3.94%)
Dec 22, 2020 26.89 27.35 26.30 26.93 1,536,201 +0.11(+0.41%)
Dec 21, 2020 27.35 27.95 26.62 26.82 2,214,346 -1.20(-4.28%)
Dec 18, 2020 28.54 28.80 27.91 28.02 1,541,400 -0.48(-1.68%)
Dec 17, 2020 29.34 29.48 28.30 28.50 943,508 -0.70(-2.40%)
Dec 16, 2020 28.97 29.47 28.58 29.20 743,335 +0.50(+1.74%)
Dec 15, 2020 28.86 29.17 28.17 28.70 1,190,193 +0.06(+0.21%)
Dec 14, 2020 29.73 30.21 28.64 28.64 893,236 -0.65(-2.22%)
Dec 11, 2020 30.24 30.61 28.42 29.29 1,842,500 -1.43(-4.65%)
Dec 10, 2020 30.54 30.88 29.87 30.72 1,392,726 -0.18(-0.58%)
Dec 09, 2020 31.22 32.04 30.77 30.90 648,538 -0.32(-1.02%)
Dec 08, 2020 31.50 31.87 31.13 31.22 625,427 -0.62(-1.95%)
Dec 07, 2020 32.18 32.49 31.69 31.84 630,760 -0.35(-1.09%)
Dec 04, 2020 31.55 32.28 31.30 32.19 792,900 +0.87(+2.78%)
Dec 03, 2020 31.69 32.34 31.17 31.32 1,091,972 -0.19(-0.60%)
Dec 02, 2020 31.90 32.12 31.30 31.51 923,981 -0.60(-1.87%)
Dec 01, 2020 32.24 32.55 31.81 32.11 1,670,050 +0.17(+0.53%)
Nov 30, 2020 33.84 34.02 31.89 31.94 1,657,265 -2.32(-6.77%)
Nov 27, 2020 33.99 34.38 33.65 34.26 963,400 +0.36(+1.06%)
Nov 25, 2020 32.97 33.90 32.66 33.90 1,244,100 +0.58(+1.74%)
Nov 24, 2020 32.21 33.38 32.00 33.32 1,074,285 +1.39(+4.35%)
Nov 23, 2020 31.97 32.36 31.85 31.93 1,384,373 -0.29(-0.90%)
Nov 20, 2020 31.34 32.91 31.00 32.22 1,346,000 +0.38(+1.19%)
Nov 19, 2020 30.61 32.21 30.61 31.84 1,218,441 +0.95(+3.08%)
Nov 18, 2020 30.01 31.49 29.92 30.89 1,276,802 +0.93(+3.10%)
Nov 17, 2020 29.91 30.33 29.77 29.96 888,856 -0.67(-2.19%)
Nov 16, 2020 30.30 30.67 29.37 30.63 1,438,279 +1.54(+5.29%)
Nov 13, 2020 28.25 29.10 28.07 29.09 855,000 +1.32(+4.75%)
Nov 12, 2020 28.53 28.85 27.58 27.77 992,572 -1.13(-3.91%)
Nov 11, 2020 29.57 29.84 28.33 28.90 1,628,328 +0.19(+0.66%)
Nov 10, 2020 28.12 29.58 28.12 28.71 2,374,380 +0.16(+0.56%)
Nov 09, 2020 26.82 30.15 26.82 28.55 6,186,541 +4.61(+19.26%)
Nov 06, 2020 23.96 25.16 23.20 23.94 3,441,800 +0.57(+2.44%)
Nov 05, 2020 21.45 22.16 21.23 23.37 1,725,091 +2.40(+11.45%)
Nov 04, 2020 20.43 21.13 20.01 20.97 763,898 +0.78(+3.86%)
Nov 03, 2020 20.19 20.39 19.94 20.19 707,192 +0.32(+1.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.