Yelp Inc. (YELP)
NYSE: YELP · Real-Time Price · USD
31.48
+0.18 (0.58%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Yelp Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 31.24 | 31.58 | 31.20 | 31.48 | 31.48 | 0.58% | 822,873 |
| Sep 25, 2025 | 31.37 | 31.37 | 30.98 | 31.30 | 31.30 | -0.45% | 470,864 |
| Sep 24, 2025 | 31.42 | 31.71 | 31.29 | 31.44 | 31.44 | 0.19% | 544,576 |
| Sep 23, 2025 | 31.74 | 31.95 | 31.37 | 31.38 | 31.38 | -1.13% | 1,179,969 |
| Sep 22, 2025 | 31.88 | 32.10 | 31.74 | 31.74 | 31.74 | -0.28% | 698,540 |
| Sep 19, 2025 | 32.08 | 32.17 | 31.76 | 31.83 | 31.83 | -0.93% | 2,281,583 |
| Sep 18, 2025 | 31.83 | 32.21 | 31.83 | 32.13 | 32.13 | 1.16% | 817,923 |
| Sep 17, 2025 | 31.42 | 32.31 | 31.42 | 31.76 | 31.76 | 0.95% | 670,620 |
| Sep 16, 2025 | 31.48 | 31.52 | 31.10 | 31.46 | 31.46 | -0.06% | 636,074 |
| Sep 15, 2025 | 31.21 | 31.65 | 31.06 | 31.48 | 31.48 | 1.78% | 882,798 |
| Sep 12, 2025 | 31.60 | 31.70 | 30.92 | 30.93 | 30.93 | -2.55% | 820,036 |
| Sep 11, 2025 | 31.27 | 31.74 | 30.87 | 31.74 | 31.74 | 1.73% | 1,055,782 |
| Sep 10, 2025 | 31.72 | 31.72 | 31.00 | 31.20 | 31.20 | -1.58% | 905,256 |
| Sep 9, 2025 | 31.74 | 31.87 | 31.50 | 31.70 | 31.70 | -0.13% | 629,883 |
| Sep 8, 2025 | 31.99 | 32.06 | 31.71 | 31.74 | 31.74 | -0.81% | 684,375 |
| Sep 5, 2025 | 31.72 | 32.31 | 31.68 | 32.00 | 32.00 | 0.95% | 657,943 |
| Sep 4, 2025 | 31.55 | 31.76 | 31.20 | 31.70 | 31.70 | 0.57% | 602,272 |
| Sep 3, 2025 | 31.45 | 31.94 | 31.38 | 31.52 | 31.52 | 0.41% | 900,739 |
| Sep 2, 2025 | 31.17 | 31.41 | 31.01 | 31.39 | 31.39 | -0.73% | 641,556 |
| Aug 29, 2025 | 31.39 | 31.82 | 31.32 | 31.62 | 31.62 | 1.05% | 891,866 |
| Aug 28, 2025 | 31.68 | 31.69 | 31.20 | 31.29 | 31.29 | -0.70% | 676,995 |
| Aug 27, 2025 | 31.48 | 31.65 | 31.20 | 31.51 | 31.51 | 0.25% | 671,058 |
| Aug 26, 2025 | 32.20 | 32.35 | 31.15 | 31.43 | 31.43 | -2.60% | 1,071,396 |
| Aug 25, 2025 | 32.33 | 32.51 | 32.22 | 32.27 | 32.27 | -0.55% | 795,114 |
| Aug 22, 2025 | 31.44 | 32.54 | 31.32 | 32.45 | 32.45 | 3.94% | 1,160,452 |
| Aug 21, 2025 | 30.87 | 31.30 | 30.60 | 31.22 | 31.22 | 0.64% | 1,280,211 |
| Aug 20, 2025 | 31.04 | 31.22 | 30.63 | 31.02 | 31.02 | 0.06% | 909,887 |
| Aug 19, 2025 | 31.24 | 31.48 | 30.88 | 31.00 | 31.00 | -0.13% | 692,768 |
| Aug 18, 2025 | 30.99 | 31.23 | 30.81 | 31.04 | 31.04 | 0.03% | 726,773 |
| Aug 15, 2025 | 31.28 | 31.41 | 30.90 | 31.03 | 31.03 | -0.39% | 1,096,000 |
| Aug 14, 2025 | 31.72 | 31.76 | 30.77 | 31.15 | 31.15 | -2.69% | 1,082,194 |
| Aug 13, 2025 | 31.07 | 32.11 | 30.88 | 32.01 | 32.01 | 3.06% | 889,643 |
| Aug 12, 2025 | 30.68 | 31.17 | 30.37 | 31.06 | 31.06 | 1.90% | 994,341 |
| Aug 11, 2025 | 31.02 | 31.18 | 29.96 | 30.48 | 30.48 | -1.77% | 1,597,698 |
| Aug 8, 2025 | 31.85 | 32.45 | 30.85 | 31.03 | 31.03 | -9.22% | 2,719,572 |
| Aug 7, 2025 | 34.42 | 34.64 | 33.61 | 34.18 | 34.18 | 0.09% | 1,659,853 |
| Aug 6, 2025 | 33.53 | 34.27 | 33.44 | 34.15 | 34.15 | 1.82% | 768,832 |
| Aug 5, 2025 | 33.81 | 33.97 | 33.25 | 33.54 | 33.54 | -1.06% | 853,091 |
| Aug 4, 2025 | 33.33 | 33.90 | 33.14 | 33.90 | 33.90 | 2.60% | 741,818 |
| Aug 1, 2025 | 34.18 | 34.18 | 33.04 | 33.04 | 33.04 | -4.04% | 654,195 |
| Jul 31, 2025 | 34.83 | 35.26 | 34.28 | 34.43 | 34.43 | -1.35% | 699,184 |
| Jul 30, 2025 | 34.75 | 35.26 | 34.59 | 34.90 | 34.90 | 0.63% | 533,013 |
| Jul 29, 2025 | 34.97 | 35.02 | 34.68 | 34.68 | 34.68 | -0.63% | 575,258 |
| Jul 28, 2025 | 34.83 | 35.00 | 34.57 | 34.90 | 34.90 | 0.58% | 800,867 |
| Jul 25, 2025 | 35.29 | 35.29 | 34.67 | 34.70 | 34.70 | -1.06% | 486,251 |
| Jul 24, 2025 | 35.10 | 35.31 | 34.97 | 35.07 | 35.07 | -0.54% | 497,010 |
| Jul 23, 2025 | 35.23 | 35.33 | 34.80 | 35.26 | 35.26 | 0.31% | 459,793 |
| Jul 22, 2025 | 34.97 | 35.39 | 34.89 | 35.15 | 35.15 | 0.80% | 580,212 |
| Jul 21, 2025 | 34.71 | 34.97 | 34.64 | 34.87 | 34.87 | 1.19% | 533,048 |
| Jul 18, 2025 | 34.66 | 34.92 | 34.31 | 34.46 | 34.46 | -0.49% | 709,478 |