Yelp Inc. (YELP)

AI Score

Unlock

33.91

0.07 (0.21%)

At close: Apr 15, 2025, 3:59 PM

33.69

-0.62%

After-hours: Apr 15, 2025, 08:00 PM EDT

Yelp Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 15, 2025	33.62	33.62	34.04	34.04	33.56	33.56	33.88	33.88	0.12%	743,983
Apr 14, 2025	34.63	34.63	34.76	34.76	33.57	33.57	33.84	33.84	-1.05%	631,556
Apr 11, 2025	34.27	34.27	34.42	34.42	33.55	33.55	34.20	34.20	-0.15%	819,000
Apr 10, 2025	34.78	34.78	35.16	35.16	33.75	33.75	34.25	34.25	-4.14%	981,900
Apr 9, 2025	32.56	32.56	36.12	36.12	32.56	32.56	35.73	35.73	8.80%	1,010,512
Apr 8, 2025	34.16	34.16	34.74	34.74	32.57	32.57	32.84	32.84	-1.74%	1,129,140
Apr 7, 2025	34.35	34.35	35.81	35.81	33.02	33.02	33.42	33.42	-6.28%	1,835,700
Apr 4, 2025	35.88	35.88	36.74	36.74	35.52	35.52	35.66	35.66	-3.80%	1,154,835
Apr 3, 2025	37.02	37.02	37.57	37.57	36.44	36.44	37.07	37.07	-3.39%	1,082,819
Apr 2, 2025	37.60	37.60	38.54	38.54	37.60	37.60	38.37	38.37	0.55%	961,097
Apr 1, 2025	36.72	36.72	38.16	38.16	36.71	36.71	38.16	38.16	3.05%	739,248
Mar 31, 2025	36.77	36.77	37.24	37.24	36.25	36.25	37.03	37.03	-0.48%	995,800
Mar 28, 2025	37.80	37.80	37.92	37.92	37.02	37.02	37.21	37.21	-2.00%	774,800
Mar 27, 2025	38.39	38.39	38.77	38.77	37.95	37.95	37.97	37.97	-1.04%	1,014,200
Mar 26, 2025	37.60	37.60	38.42	38.42	37.54	37.54	38.37	38.37	2.10%	965,819
Mar 25, 2025	36.90	36.90	37.61	37.61	36.90	36.90	37.58	37.58	2.06%	1,299,650
Mar 24, 2025	36.34	36.34	36.88	36.88	36.32	36.32	36.82	36.82	2.99%	795,205
Mar 21, 2025	35.13	35.13	35.96	35.96	35.13	35.13	35.75	35.75	0.87%	2,671,011
Mar 20, 2025	35.08	35.08	35.93	35.93	35.08	35.08	35.44	35.44	-0.17%	680,800
Mar 19, 2025	35.09	35.09	35.72	35.72	35.09	35.09	35.50	35.50	1.46%	533,834
Mar 18, 2025	34.79	34.79	35.11	35.11	34.49	34.49	34.99	34.99	-0.26%	611,625
Mar 17, 2025	35.01	35.01	35.52	35.52	34.76	34.76	35.08	35.08	0.11%	718,534
Mar 14, 2025	34.19	34.19	35.07	35.07	34.08	34.08	35.04	35.04	3.06%	821,645
Mar 13, 2025	34.82	34.82	34.92	34.92	34.00	34.00	34.00	34.00	-2.52%	832,000
Mar 12, 2025	35.37	35.37	35.48	35.48	34.74	34.74	34.88	34.88	-0.77%	729,200
Mar 11, 2025	35.19	35.19	35.70	35.70	34.92	34.92	35.15	35.15	-0.28%	720,500
Mar 10, 2025	34.98	34.98	35.66	35.66	34.84	34.84	35.25	35.25	0.28%	1,100,744
Mar 7, 2025	33.89	33.89	35.31	35.31	33.83	33.83	35.15	35.15	3.50%	1,121,633
Mar 6, 2025	33.32	33.32	34.41	34.41	33.31	33.31	33.96	33.96	0.83%	697,994
Mar 5, 2025	33.59	33.59	34.05	34.05	33.33	33.33	33.68	33.68	0.12%	820,118
Mar 4, 2025	33.16	33.16	34.02	34.02	33.12	33.12	33.64	33.64	0.12%	903,935
Mar 3, 2025	34.41	34.41	34.63	34.63	33.40	33.40	33.60	33.60	-2.07%	756,400
Feb 28, 2025	33.82	33.82	34.34	34.34	33.59	33.59	34.31	34.31	0.65%	926,501
Feb 27, 2025	34.24	34.24	34.53	34.53	33.62	33.62	34.09	34.09	-0.32%	835,221
Feb 26, 2025	34.39	34.39	35.04	35.04	34.08	34.08	34.20	34.20	-1.18%	909,700
Feb 25, 2025	35.13	35.13	35.44	35.44	34.41	34.41	34.61	34.61	-2.04%	789,019
Feb 24, 2025	35.75	35.75	35.75	35.75	35.21	35.21	35.33	35.33	-1.09%	756,914
Feb 21, 2025	36.68	36.68	36.68	36.68	35.28	35.28	35.72	35.72	-2.38%	1,049,200
Feb 20, 2025	37.61	37.61	37.74	37.74	36.28	36.28	36.59	36.59	-3.56%	909,965
Feb 19, 2025	37.72	37.72	38.22	38.22	37.37	37.37	37.94	37.94	-0.45%	659,000
Feb 18, 2025	37.30	37.30	38.13	38.13	36.64	36.64	38.11	38.11	2.06%	919,477
Feb 14, 2025	40.03	40.03	40.49	40.49	37.21	37.21	37.34	37.34	-7.92%	1,650,885
Feb 13, 2025	39.83	39.83	40.74	40.74	39.38	39.38	40.55	40.55	2.22%	742,539
Feb 12, 2025	39.52	39.52	40.07	40.07	39.37	39.37	39.67	39.67	-1.07%	562,265
Feb 11, 2025	39.39	39.39	40.27	40.27	39.39	39.39	40.10	40.10	1.11%	802,535
Feb 10, 2025	39.84	39.84	40.10	40.10	39.48	39.48	39.66	39.66	0.25%	537,554
Feb 7, 2025	39.61	39.61	39.91	39.91	39.29	39.29	39.56	39.56	0.13%	692,464
Feb 6, 2025	39.72	39.72	39.88	39.88	39.22	39.22	39.51	39.51	-0.78%	441,906
Feb 5, 2025	40.02	40.02	40.10	40.10	39.42	39.42	39.82	39.82	-0.87%	449,434
Feb 4, 2025	39.64	39.64	40.28	40.28	39.64	39.64	40.17	40.17	1.47%	374,739