Yelp Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	31.07	32.11	30.88	32.01	32.01	3.06%	883,545
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
Jul 17, 2025	34.59	35.06	34.46	34.63	34.63	0.12%	873,679
Jul 16, 2025	34.57	34.88	34.23	34.59	34.59	0.90%	856,125
Jul 15, 2025	34.53	34.92	34.24	34.28	34.28	-0.67%	810,046
Jul 14, 2025	34.07	34.62	33.96	34.51	34.51	1.02%	745,961
Jul 11, 2025	34.94	35.03	34.13	34.16	34.16	-2.71%	564,894
Jul 10, 2025	34.48	35.21	34.29	35.11	35.11	1.53%	600,991
Jul 9, 2025	34.59	34.87	34.19	34.58	34.58	-0.17%	547,408
Jul 8, 2025	34.68	35.10	34.42	34.64	34.64	0.23%	772,904
Jul 7, 2025	34.94	35.45	34.51	34.56	34.56	-1.85%	979,062
Jul 3, 2025	35.02	35.53	34.97	35.21	35.21	0.49%	452,612
Jul 2, 2025	35.01	35.22	34.63	35.04	35.04	-0.37%	848,865
Jul 1, 2025	34.19	35.99	34.16	35.17	35.17	2.63%	1,200,107
Jun 30, 2025	34.49	34.80	34.24	34.27	34.27	-0.32%	766,530
Jun 27, 2025	34.20	34.40	33.80	34.38	34.38	0.59%	1,069,005
Jun 26, 2025	33.88	34.19	33.17	34.18	34.18	1.45%	792,169
Jun 25, 2025	34.59	34.59	33.67	33.69	33.69	-1.92%	770,719
Jun 24, 2025	34.50	34.64	34.18	34.35	34.35	0.53%	724,044
Jun 23, 2025	34.34	34.45	33.71	34.17	34.17	-0.90%	878,797
Jun 20, 2025	34.83	35.12	34.05	34.48	34.48	-0.49%	1,831,582
Jun 18, 2025	35.35	35.57	34.51	34.65	34.65	-2.15%	1,056,338
Jun 17, 2025	35.38	35.83	35.20	35.41	35.41	-0.62%	784,060
Jun 16, 2025	35.60	35.89	35.27	35.63	35.63	0.62%	965,472
Jun 13, 2025	35.50	35.79	35.26	35.41	35.41	-1.14%	769,485
Jun 12, 2025	36.10	36.33	35.59	35.82	35.82	-1.89%	858,272
Jun 11, 2025	37.29	37.39	36.46	36.51	36.51	-1.85%	1,114,492
Jun 10, 2025	37.20	37.55	36.71	37.20	37.20	0.49%	940,085
Jun 9, 2025	37.07	37.48	36.83	37.02	37.02	0.05%	736,918
Jun 6, 2025	37.25	37.30	36.72	37.00	37.00	0.54%	840,449
Jun 5, 2025	37.60	37.85	36.66	36.80	36.80	-1.74%	1,122,201
Jun 4, 2025	37.26	37.92	37.14	37.45	37.45	-0.13%	741,508
Jun 3, 2025	37.02	37.56	36.81	37.50	37.50	0.94%	658,511