Yelp Inc. (YELP)
35.69
0.25 (0.71%)
At close: Mar 21, 2025, 3:59 PM
35.82
0.35%
After-hours: Mar 21, 2025, 08:00 PM EDT
YELP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 35.13 | 35.96 | 35.13 | 35.75 | 0.31 | 0.87% | 2,641,459 |
| Mar 20, 2025 | 35.08 | 35.93 | 35.08 | 35.44 | -0.06 | -0.17% | 680,800 |
| Mar 19, 2025 | 35.09 | 35.72 | 35.09 | 35.50 | 0.51 | 1.46% | 533,834 |
| Mar 18, 2025 | 34.79 | 35.11 | 34.49 | 34.99 | -0.09 | -0.26% | 611,625 |
| Mar 17, 2025 | 35.01 | 35.52 | 34.76 | 35.08 | 0.04 | 0.11% | 718,534 |
| Mar 14, 2025 | 34.19 | 35.07 | 34.08 | 35.04 | 1.04 | 3.06% | 821,645 |
| Mar 13, 2025 | 34.82 | 34.92 | 34.00 | 34.00 | -0.88 | -2.52% | 832,000 |
| Mar 12, 2025 | 35.37 | 35.48 | 34.74 | 34.88 | -0.27 | -0.77% | 729,200 |
| Mar 11, 2025 | 35.19 | 35.70 | 34.92 | 35.15 | -0.10 | -0.28% | 720,500 |
| Mar 10, 2025 | 34.98 | 35.66 | 34.84 | 35.25 | 0.10 | 0.28% | 1,100,744 |
| Mar 7, 2025 | 33.89 | 35.31 | 33.83 | 35.15 | 1.19 | 3.50% | 1,121,633 |
| Mar 6, 2025 | 33.32 | 34.41 | 33.31 | 33.96 | 0.28 | 0.83% | 697,994 |
| Mar 5, 2025 | 33.59 | 34.05 | 33.33 | 33.68 | 0.04 | 0.12% | 820,118 |
| Mar 4, 2025 | 33.16 | 34.02 | 33.12 | 33.64 | 0.04 | 0.12% | 903,935 |
| Mar 3, 2025 | 34.41 | 34.63 | 33.40 | 33.60 | -0.71 | -2.07% | 756,400 |
| Feb 28, 2025 | 33.82 | 34.34 | 33.59 | 34.31 | 0.22 | 0.65% | 926,501 |
| Feb 27, 2025 | 34.24 | 34.53 | 33.62 | 34.09 | -0.11 | -0.32% | 835,221 |
| Feb 26, 2025 | 34.39 | 35.04 | 34.08 | 34.20 | -0.41 | -1.18% | 909,700 |
| Feb 25, 2025 | 35.13 | 35.44 | 34.41 | 34.61 | -0.72 | -2.04% | 789,019 |
| Feb 24, 2025 | 35.75 | 35.75 | 35.21 | 35.33 | -0.39 | -1.09% | 756,914 |
| Feb 21, 2025 | 36.68 | 36.68 | 35.28 | 35.72 | -0.87 | -2.38% | 1,049,200 |
| Feb 20, 2025 | 37.61 | 37.74 | 36.28 | 36.59 | -1.35 | -3.56% | 909,965 |
| Feb 19, 2025 | 37.72 | 38.22 | 37.37 | 37.94 | -0.17 | -0.45% | 659,000 |
| Feb 18, 2025 | 37.30 | 38.13 | 36.64 | 38.11 | 0.77 | 2.06% | 919,477 |
| Feb 14, 2025 | 40.03 | 40.49 | 37.21 | 37.34 | -3.21 | -7.92% | 1,650,885 |
| Feb 13, 2025 | 39.83 | 40.74 | 39.38 | 40.55 | 0.88 | 2.22% | 742,539 |
| Feb 12, 2025 | 39.52 | 40.07 | 39.37 | 39.67 | -0.43 | -1.07% | 562,265 |
| Feb 11, 2025 | 39.39 | 40.27 | 39.39 | 40.10 | 0.44 | 1.11% | 802,535 |
| Feb 10, 2025 | 39.84 | 40.10 | 39.48 | 39.66 | 0.10 | 0.25% | 537,554 |
| Feb 7, 2025 | 39.61 | 39.91 | 39.29 | 39.56 | 0.05 | 0.13% | 692,464 |
| Feb 6, 2025 | 39.72 | 39.88 | 39.22 | 39.51 | -0.31 | -0.78% | 441,906 |
| Feb 5, 2025 | 40.02 | 40.10 | 39.42 | 39.82 | -0.35 | -0.87% | 449,434 |
| Feb 4, 2025 | 39.64 | 40.28 | 39.64 | 40.17 | 0.58 | 1.47% | 374,739 |
| Feb 3, 2025 | 39.33 | 39.99 | 39.09 | 39.59 | -0.35 | -0.88% | 482,220 |
| Jan 31, 2025 | 40.46 | 40.86 | 39.70 | 39.94 | -0.55 | -1.36% | 595,300 |
| Jan 30, 2025 | 41.51 | 41.72 | 40.42 | 40.49 | -0.55 | -1.34% | 681,542 |
| Jan 29, 2025 | 41.25 | 41.53 | 40.89 | 41.04 | -0.21 | -0.51% | 521,900 |
| Jan 28, 2025 | 40.35 | 41.55 | 40.35 | 41.25 | 0.90 | 2.23% | 579,304 |
| Jan 27, 2025 | 38.72 | 40.88 | 38.58 | 40.35 | 1.55 | 3.99% | 920,100 |
| Jan 24, 2025 | 38.80 | 39.26 | 38.65 | 38.80 | -0.21 | -0.54% | 461,700 |
| Jan 23, 2025 | 38.40 | 39.04 | 38.23 | 39.01 | 0.50 | 1.30% | 625,429 |
| Jan 22, 2025 | 40.04 | 40.42 | 38.39 | 38.51 | -1.70 | -4.23% | 698,942 |
| Jan 21, 2025 | 40.96 | 41.13 | 40.02 | 40.21 | -0.49 | -1.20% | 597,727 |
| Jan 17, 2025 | 41.12 | 41.12 | 40.38 | 40.70 | 0.18 | 0.44% | 453,100 |
| Jan 16, 2025 | 39.96 | 40.65 | 39.69 | 40.52 | 0.53 | 1.33% | 1,021,813 |
| Jan 15, 2025 | 39.44 | 40.32 | 39.18 | 39.99 | 1.14 | 2.93% | 617,422 |
| Jan 14, 2025 | 39.02 | 39.38 | 38.43 | 38.85 | 0.19 | 0.49% | 946,925 |
| Jan 13, 2025 | 38.15 | 38.79 | 37.96 | 38.66 | 0.23 | 0.60% | 864,206 |
| Jan 10, 2025 | 38.51 | 38.75 | 38.02 | 38.43 | -0.59 | -1.51% | 478,518 |
| Jan 8, 2025 | 38.84 | 39.30 | 38.83 | 39.02 | -0.31 | -0.79% | 495,718 |