UK markets closed

Yelp Inc. (YELP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
39.40+0.30 (+0.77%)
At close: 04:00PM EDT
39.55 +0.15 (+0.38%)
After hours: 07:31PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202439.2039.8239.0239.4039.40797,500
27 Mar 202438.6139.1338.1139.1039.10811,100
26 Mar 202438.6438.8038.1038.2538.25670,800
25 Mar 202438.7639.0338.2238.2938.29433,600
22 Mar 202438.8338.9338.5438.7938.79579,200
21 Mar 202438.9439.1038.7238.7338.73816,900
20 Mar 202437.8739.0437.7438.7838.78621,800
19 Mar 202437.7538.1537.5737.9337.93535,000
18 Mar 202437.8338.2337.7037.9537.95786,600
15 Mar 202437.7037.8837.2137.5237.522,759,300
14 Mar 202438.3538.4937.7037.8737.87567,400
13 Mar 202438.2338.6938.2338.3638.36667,600
12 Mar 202438.3238.7038.2438.2938.29575,700
11 Mar 202438.2438.6737.9638.2738.27647,400
08 Mar 202438.5439.2438.1038.2938.29701,600
07 Mar 202438.1038.4337.8038.1338.13772,600
06 Mar 202438.1838.4537.6637.8737.87846,700
05 Mar 202437.7437.9637.4537.8037.80677,000
04 Mar 202438.5538.7037.8738.1338.13599,000
01 Mar 202438.4938.6938.0838.4338.43860,100
29 Feb 202437.9738.5337.7838.4438.441,220,200
28 Feb 202436.7437.8836.6737.6037.60760,400
27 Feb 202436.9937.5336.6237.0137.01820,600
26 Feb 202435.8636.8935.5836.6836.681,124,700
23 Feb 202436.2636.3935.7935.9635.961,265,400
22 Feb 202437.4537.6835.5636.4836.481,383,900
21 Feb 202437.0037.2236.2336.9936.991,121,400
20 Feb 202437.5537.6736.9137.0137.011,161,900
16 Feb 202438.4640.3337.5038.0238.022,964,700
15 Feb 202443.6345.0543.4944.3944.391,314,000
14 Feb 202443.7944.3843.3643.7743.77884,000
13 Feb 202444.7645.6042.8543.2943.29940,400
12 Feb 202445.6945.9145.2045.7145.711,364,800
09 Feb 202445.0945.7044.6545.4945.49608,600
08 Feb 202444.0545.0243.7345.0045.00605,000
07 Feb 202444.2244.3243.7744.0044.00373,800
06 Feb 202443.9544.2743.7144.2444.24361,600
05 Feb 202444.3544.5043.7243.8343.83661,900
02 Feb 202444.2944.8844.1944.6144.61411,900
01 Feb 202443.9644.2443.3344.1444.14528,200
31 Jan 202444.7345.0343.6243.7343.73559,600
30 Jan 202445.1945.5244.7445.2045.20720,200
29 Jan 202444.8445.1844.4445.1845.18569,100
26 Jan 202444.8445.2444.5445.0045.00362,400
25 Jan 202445.0345.1344.4744.7944.79406,100
24 Jan 202445.2845.4544.5444.5744.57452,700
23 Jan 202445.0145.4144.3844.8344.83507,600
22 Jan 202444.4844.8543.9944.5244.52601,200
19 Jan 202444.3244.4343.5544.0044.00426,600
18 Jan 202444.1844.2143.6444.0644.06374,800
17 Jan 202443.4343.7843.1443.7443.74425,300
16 Jan 202443.4044.0543.3243.8943.89608,200
12 Jan 202444.1244.1243.5443.7143.71619,700
11 Jan 202444.4344.4343.0443.7843.781,029,900
10 Jan 202445.0045.0544.0144.3844.38900,200
09 Jan 202445.3045.3444.6144.9344.93705,100
08 Jan 202445.4146.0744.9645.6945.69665,400
05 Jan 202445.9146.4244.9544.9744.97631,200
04 Jan 202446.0046.7745.8746.1446.14518,600
03 Jan 202445.8346.4345.7146.0146.01678,600
02 Jan 202446.8346.9845.7546.3746.37612,000
29 Dec 202347.2947.5746.9447.3447.34511,600
28 Dec 202347.4947.5747.0447.2647.26400,400
27 Dec 202348.1648.3047.3947.6347.63389,900
26 Dec 202348.5048.6348.0048.1948.19339,200
22 Dec 202348.5048.9948.1748.4348.43520,100
21 Dec 202348.0048.2847.6248.2448.24922,500
20 Dec 202346.9048.2246.9047.6047.601,269,800
19 Dec 202346.6248.1546.6246.8246.82822,400
18 Dec 202344.8546.6244.6146.4646.461,117,100
15 Dec 202345.3345.4544.0744.7944.792,050,400
14 Dec 202344.7945.5344.6245.3645.36803,200
13 Dec 202344.4544.9943.9544.4944.49732,100
12 Dec 202344.0544.7243.8244.4844.48468,600
11 Dec 202343.9144.4843.6444.1044.10572,400
08 Dec 202343.8744.0342.5743.8343.83756,100
07 Dec 202344.1444.5443.8944.2944.29492,400
06 Dec 202344.3244.8643.7443.8443.84685,300
05 Dec 202344.0444.5843.7344.1344.13608,600
04 Dec 202343.9644.6843.5444.4144.41738,800
01 Dec 202343.3544.3743.1044.3144.31677,900
30 Nov 202343.8244.1243.3043.7143.71651,200
29 Nov 202345.0045.1843.0843.4643.46970,500
28 Nov 202345.0945.2044.3144.6244.62527,300
27 Nov 202345.0045.6644.8945.0945.09535,900
24 Nov 202345.4145.7445.1745.3145.31229,400
22 Nov 202346.1447.0044.5645.7445.74856,600
21 Nov 202346.1346.2745.3145.9145.911,144,000
20 Nov 202345.4746.3545.4746.3446.34866,100
17 Nov 202344.5145.3444.3545.2645.26584,600
16 Nov 202344.4245.1344.2544.6544.65510,400
15 Nov 202345.2146.1545.0345.0545.05785,300
14 Nov 202344.5045.4544.5045.1945.19712,100
13 Nov 202343.6843.9943.4843.5943.59498,600
10 Nov 202343.5944.3843.4043.9943.99401,500
09 Nov 202344.2644.4542.8143.5443.54625,400
08 Nov 202344.2744.7244.1544.3744.37385,000
07 Nov 202345.1245.5944.3044.3144.31716,800
06 Nov 202344.7145.2243.8645.0945.09674,800
03 Nov 202345.1046.7744.0544.7344.731,130,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...