Yelp Historical Data - YELP

YELP Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 09 2019 33.08 -0.30 -0.9% 33.21 33.56 32.95 482,751
Dec 06 2019 33.38 -0.04 -0.12% 33.56 34.00 33.32 630,873
Dec 05 2019 33.42 -0.76 -2.22% 34.32 34.32 33.225 932,538
Dec 04 2019 34.18 0.52 1.54% 34.00 34.64 33.77 820,045
Dec 03 2019 33.66 0.19 0.57% 32.99 33.73 32.86 851,640
Dec 02 2019 33.47 -1.21 -3.49% 34.59 34.68 33.24 1,313,702
Nov 29 2019 34.68 -0.53 -1.51% 35.01 35.06 34.51 214,412
Nov 28 2019 35.21 0.00 +0.00% 35.31 35.4305 35.01 0
Nov 27 2019 35.21 0.08 0.23% 35.31 35.4305 35.01 367,417
Nov 26 2019 35.13 0.12 0.34% 35.00 35.37 34.66 528,360
Nov 25 2019 35.01 -0.25 -0.71% 35.30 35.52 34.90 495,659
Nov 22 2019 35.26 1.12 3.28% 34.23 35.43 34.22 1,158,219
Nov 21 2019 34.14 -0.09 -0.26% 34.11 34.63 33.68 654,644
Nov 20 2019 34.23 -0.12 -0.35% 34.25 34.79 33.96 682,697
Nov 19 2019 34.35 -0.43 -1.24% 34.85 34.97 34.24 678,705
Nov 18 2019 34.78 0.17 0.49% 34.55 35.0606 34.38 660,208
Nov 15 2019 34.61 0.45 1.32% 34.57 34.82 34.20 1,331,227
Nov 14 2019 34.16 -1.40 -3.94% 35.50 35.56 34.13 1,114,132
Nov 13 2019 35.56 -0.22 -0.61% 35.62 36.03 35.41 894,431
Nov 12 2019 35.78 -0.28 -0.78% 36.05 36.61 35.59 1,491,257
Nov 11 2019 36.06 1.29 3.71% 34.44 36.28 34.23 1,950,805
Nov 08 2019 34.77 1.03 3.05% 33.35 35.92 32.40 5,134,025
Nov 07 2019 33.74 1.03 3.15% 32.90 33.90 29.06 4,631,127
Nov 06 2019 32.71 -0.40 -1.21% 33.02 33.26 32.34 1,108,365
Nov 05 2019 33.1102 -1.13 -3.3% 34.30 34.75 32.97 1,320,982
Nov 04 2019 34.24 -0.82 -2.34% 35.13 35.53 34.21 1,495,755
Nov 01 2019 35.06 0.00 +0.00% 34.60 35.28 34.47 0
Nov 01 2019 35.06 0.55 1.59% 34.60 35.28 34.47 860,832
Oct 31 2019 34.51 -0.34 -0.98% 34.71 34.74 34.23 974,922
Oct 30 2019 34.85 0.53 1.54% 34.24 34.87 33.94 694,274
Oct 29 2019 34.32 -0.59 -1.69% 34.82 34.99 34.275 969,919
Oct 28 2019 34.91 0.28 0.81% 34.74 35.17 34.42 1,038,116
Oct 25 2019 34.63 1.12 3.34% 33.52 35.15 33.4477 1,352,735
Oct 24 2019 33.51 -0.02 -0.06% 33.48 33.85 33.30 1,225,988
Oct 23 2019 33.53 -0.31 -0.92% 33.67 33.79 33.11 1,029,685
Oct 22 2019 33.84 0.57 1.71% 33.45 34.15 33.05 617,284
Oct 21 2019 33.27 0.34 1.03% 33.20 33.87 33.13 776,781
Oct 18 2019 32.93 -0.23 -0.69% 33.12 33.45 32.55 805,654
Oct 17 2019 33.16 -0.45 -1.34% 33.85 33.93 33.0997 561,928
Oct 16 2019 33.61 0.52 1.57% 33.13 33.76 33.055 469,515
Oct 15 2019 33.09 0.28 0.85% 32.83 33.21 32.605 607,785
Oct 14 2019 32.81 0.10 0.31% 32.57 32.94 32.44 452,604
Oct 11 2019 32.71 0.49 1.52% 32.74 33.305 32.51 828,702
Oct 10 2019 32.22 -0.42 -1.29% 32.55 32.915 32.17 590,742
Oct 09 2019 32.64 -0.11 -0.34% 33.08 33.08 32.475 502,275
Oct 08 2019 32.75 -0.53 -1.59% 32.96 33.15 32.61 754,718
Oct 07 2019 33.28 -0.12 -0.36% 33.27 33.96 33.22 521,542
Oct 04 2019 33.40 0.29 0.88% 33.41 33.50 32.815 506,284
Oct 03 2019 33.11 -0.22 -0.66% 33.15 33.45 32.31 1,182,800
Oct 02 2019 33.33 -1.53 -4.39% 34.34 34.68 32.7548 1,012,118
Oct 01 2019 34.86 0.11 0.32% 34.95 35.62 34.51 750,580
Sep 30 2019 34.75 0.33 0.96% 34.49 34.85 33.96 682,834
Sep 27 2019 34.42 -0.66 -1.88% 35.18 35.49 34.10 646,161
Sep 26 2019 35.08 0.12 0.34% 34.82 35.27 34.61 769,908
Sep 25 2019 34.96 0.45 1.3% 34.44 35.10 34.2196 707,831
Sep 24 2019 34.51 -0.33 -0.95% 34.96 35.15 33.69 1,679,633
Sep 23 2019 34.84 -0.63 -1.78% 35.32 35.64 34.76 1,153,845
Sep 20 2019 35.47 -0.83 -2.29% 36.24 36.30 35.43 2,151,475
Sep 19 2019 36.30 -0.63 -1.71% 37.00 37.26 36.10 1,009,915
Sep 18 2019 36.93 0.14 0.38% 37.03 37.14 36.45 1,010,477
Sep 17 2019 36.79 -1.01 -2.67% 38.03 38.35 36.57 1,796,854
Sep 16 2019 37.80 0.36 0.96% 37.83 38.40 37.80 1,027,126
Sep 13 2019 37.44 0.92 2.52% 36.53 37.62 35.89 2,021,237
Sep 12 2019 36.52 1.61 4.61% 35.60 37.08 35.10 3,622,697
Sep 11 2019 34.91 0.95 2.8% 34.01 34.91 33.46 841,804
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:20191210 06:12:17