YELP

Yelp Historical Data

YELP Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 03 2020 24.70 -0.28 -1.12% 24.87 25.10 24.28 1,230,543
Jul 31 2020 24.98 -0.13 -0.52% 25.31 25.75 24.09 1,018,288
Jul 30 2020 25.11 0.84 3.46% 23.79 25.22 23.75 811,250
Jul 29 2020 24.27 0.71 3.01% 23.93 24.42 23.93 685,282
Jul 28 2020 23.56 -0.78 -3.2% 24.01 24.34 23.42 517,575
Jul 27 2020 24.34 0.57 2.4% 23.75 24.44 23.69 505,367
Jul 24 2020 23.77 -0.08 -0.34% 23.67 23.85 23.0101 735,306
Jul 23 2020 23.85 -0.12 -0.5% 24.00 24.32 23.39 1,219,395
Jul 22 2020 23.97 0.10 0.42% 23.83 24.34 23.4801 705,646
Jul 21 2020 23.87 0.05 0.21% 24.63 24.90 23.73 770,712
Jul 20 2020 23.82 0.49 2.1% 23.16 23.94 22.94 497,096
Jul 17 2020 23.33 -0.02 -0.09% 23.47 23.59 23.18 409,997
Jul 16 2020 23.35 -0.48 -2.01% 23.69 23.85 23.08 575,164
Jul 15 2020 23.83 0.73 3.16% 24.00 24.71 23.57 1,169,496
Jul 14 2020 23.10 0.36 1.58% 22.43 23.31 22.25 845,623
Jul 13 2020 22.74 0.29 1.29% 23.55 23.97 22.47 1,147,599
Jul 10 2020 22.45 0.13 0.58% 22.42 23.19 21.91 897,911
Jul 09 2020 22.32 -0.21 -0.93% 22.83 22.96 21.65 739,286
Jul 08 2020 22.53 -0.68 -2.93% 23.19 23.26 21.72 1,011,991
Jul 07 2020 23.21 0.14 0.61% 22.86 23.74 22.59 1,080,215
Jul 06 2020 23.07 0.68 3.04% 22.95 23.80 22.555 1,267,221
Jul 03 2020 22.39 0.00 +0.00% 22.93 23.50 22.28 0
Jul 02 2020 22.39 0.27 1.22% 22.93 23.50 22.28 904,848
Jul 01 2020 22.12 -0.87 -3.78% 23.12 23.55 22.11 1,099,309
Jun 30 2020 22.99 1.52 7.08% 21.60 23.31 21.48 2,290,592
Jun 29 2020 21.47 0.06 0.28% 21.60 21.82 21.07 2,783,504
Jun 26 2020 21.41 -0.79 -3.56% 22.30 22.40 21.23 2,678,602
Jun 25 2020 22.20 -0.70 -3.06% 22.73 23.10 21.9301 1,817,802
Jun 24 2020 22.90 -1.60 -6.53% 24.30 24.72 22.54 2,337,736
Jun 23 2020 24.50 0.01 0.04% 24.58 25.01 24.4059 2,682,316
Jun 22 2020 24.49 -0.28 -1.12% 24.70 24.70 23.1031 1,962,157
Jun 19 2020 24.7685 -0.44 -1.75% 25.34 25.87 24.70 1,827,774
Jun 18 2020 25.21 0.39 1.57% 24.54 25.21 24.39 1,338,312
Jun 17 2020 24.82 0.27 1.1% 24.70 25.05 24.29 970,946
Jun 16 2020 24.55 0.15 0.61% 25.50 25.6859 24.13 1,479,803
Jun 15 2020 24.40 1.00 4.26% 22.71 24.89 22.11 993,354
Jun 12 2020 23.4024 0.59 2.6% 23.97 24.49 22.90 963,841
Jun 11 2020 22.81 -2.19 -8.76% 23.61 24.39 22.615 1,193,719
Jun 10 2020 25.00 -0.42 -1.65% 25.72 25.99 24.39 879,170
Jun 09 2020 25.42 -1.53 -5.68% 26.66 27.05 25.2413 1,650,333
Jun 08 2020 26.95 -0.11 -0.41% 28.00 28.45 26.86 1,187,857
Jun 05 2020 27.06 3.72 15.94% 24.65 27.43 24.00 2,570,744
Jun 04 2020 23.34 -0.93 -3.83% 24.00 24.12 23.01 1,080,548
Jun 03 2020 24.27 1.70 7.53% 23.17 24.3244 23.11 1,126,537
Jun 02 2020 22.57 0.38 1.71% 22.45 23.06 22.09 803,577
Jun 01 2020 22.19 0.45 2.07% 21.19 22.30 21.04 1,212,002
May 29 2020 21.74 0.04 0.18% 21.57 22.02 21.21 991,977
May 28 2020 21.70 -0.52 -2.34% 22.31 22.53 21.59 729,108
May 27 2020 22.22 -0.53 -2.33% 23.10 23.37 21.6093 1,954,888
May 26 2020 22.75 2.14 10.38% 21.50 22.75 21.23 1,308,984
May 25 2020 20.61 0.00 +0.00% 21.04 21.3664 20.30 0
May 22 2020 20.61 -1.38 -6.28% 21.04 21.3664 20.30 816,627
May 21 2020 21.99 0.41 1.9% 20.81 21.99 20.36 1,687,065
May 20 2020 21.58 0.65 3.11% 21.57 22.28 21.03 974,597
May 19 2020 20.93 -0.38 -1.78% 21.31 21.80 20.64 1,121,647
May 18 2020 21.31 1.86 9.56% 20.60 21.54 19.67 1,771,804
May 15 2020 19.45 0.49 2.58% 19.26 19.66 18.4101 964,716
May 14 2020 18.96 -0.43 -2.22% 18.76 19.38 17.835 1,969,168
May 13 2020 19.39 -3.11 -13.82% 22.31 22.51 18.56 2,780,303
May 12 2020 22.50 0.48 2.18% 22.34 23.40 22.24 1,206,405
May 11 2020 22.02 -1.47 -6.26% 22.58 23.32 22.01 1,289,541
May 08 2020 23.49 1.56 7.11% 21.79 23.60 21.60 2,264,224
May 07 2020 21.93 -0.36 -1.62% 22.61 23.52 20.80 2,226,230
May 06 2020 22.29 0.30 1.36% 22.04 22.74 21.50 975,863
Your Recent History
NYSE
YELP
Yelp
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200804 03:55:07