-
5 DAY PERFORMANCE
+7.81% -
1 MONTH PERFORMANCE
+5.88% -
3 MONTH PERFORMANCE
+9.69% -
6 MONTH PERFORMANCE
-11.07% -
YEAR-TO-DATE PERFORMANCE
-22.77% -
1 YEAR PERFORMANCE
-17.49%
Yelp Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $36.66 | $36.49 (-0.46%) | $37.21 | $36.47 | 596,633 | |
| 11/06/2024 | $36.47 | $36.64 (0.47%) | $36.81 | $35.96 | 1.08 M | $2.48 B |
| 11/05/2024 | $34.35 | $34.83 (1.4%) | $34.83 | $34.17 | 532,035 | $2.36 B |
| 11/04/2024 | $33.92 | $34.35 (1.27%) | $34.88 | $33.64 | 860,218 | $2.33 B |
| 11/01/2024 | $34.10 | $33.91 (-0.56%) | $34.26 | $33.72 | 618,214 | $2.30 B |
| 10/31/2024 | $34.54 | $34.14 (-1.16%) | $34.84 | $34.11 | 643,151 | $2.32 B |
| 10/30/2024 | $34.69 | $34.51 (-0.52%) | $35.43 | $34.45 | 717,350 | $2.34 B |
| 10/29/2024 | $34.06 | $34.49 (1.26%) | $34.53 | $34.04 | 691,569 | $2.34 B |
| 10/28/2024 | $34.00 | $34.12 (0.35%) | $34.40 | $33.97 | 828,028 | $2.31 B |
| 10/25/2024 | $34.00 | $33.65 (-1.03%) | $34.32 | $33.61 | 544,280 | $2.28 B |
| 10/24/2024 | $33.37 | $33.89 (1.56%) | $33.90 | $33.21 | 431,246 | $2.30 B |
| 10/23/2024 | $33.37 | $33.37 (0%) | $33.63 | $33.23 | 438,800 | $2.26 B |
| 10/22/2024 | $33.70 | $33.42 (-0.83%) | $33.85 | $33.39 | 499,798 | $2.27 B |
| 10/21/2024 | $34.60 | $33.80 (-2.31%) | $34.82 | $33.80 | 617,100 | $2.29 B |
| 10/18/2024 | $34.91 | $34.61 (-0.86%) | $35.02 | $34.49 | 515,924 | $2.35 B |
| 10/17/2024 | $34.82 | $34.84 (0.06%) | $34.98 | $34.39 | 603,820 | $2.36 B |
| 10/16/2024 | $35.10 | $34.80 (-0.85%) | $35.10 | $34.53 | 511,600 | $2.36 B |
| 10/15/2024 | $34.29 | $34.90 (1.78%) | $35.06 | $34.27 | 537,000 | $2.37 B |
| 10/14/2024 | $33.72 | $34.45 (2.16%) | $34.49 | $33.60 | 631,924 | $2.34 B |
| 10/11/2024 | $34.02 | $34.26 (0.71%) | $34.42 | $34.01 | 408,200 | $2.32 B |
| 10/10/2024 | $33.75 | $34.01 (0.77%) | $34.15 | $33.75 | 423,800 | $2.31 B |
| 10/09/2024 | $34.26 | $34.08 (-0.53%) | $34.63 | $34.05 | 372,227 | $2.31 B |
| 10/08/2024 | $34.53 | $34.28 (-0.72%) | $34.59 | $34.18 | 348,200 | $2.32 B |
| 10/07/2024 | $34.53 | $34.53 (0%) | $34.71 | $34.26 | 546,527 | $2.34 B |
| 10/04/2024 | $34.01 | $34.61 (1.76%) | $34.62 | $33.85 | 439,300 | $2.35 B |
| 10/03/2024 | $34.10 | $33.63 (-1.38%) | $34.19 | $33.56 | 461,505 | $2.28 B |
| 10/02/2024 | $34.37 | $34.38 (0.03%) | $34.66 | $34.22 | 413,319 | $2.33 B |
| 10/01/2024 | $35.13 | $34.35 (-2.22%) | $35.16 | $34.31 | 483,300 | $2.33 B |
| 09/30/2024 | $34.95 | $35.08 (0.37%) | $35.52 | $34.85 | 618,471 | $2.38 B |
| 09/27/2024 | $34.15 | $34.91 (2.23%) | $35.00 | $33.96 | 780,249 | $2.37 B |
| 09/26/2024 | $34.46 | $33.85 (-1.77%) | $34.51 | $33.76 | 904,500 | $2.30 B |
| 09/25/2024 | $34.65 | $34.14 (-1.47%) | $34.75 | $34.13 | 559,018 | $2.32 B |
| 09/24/2024 | $34.60 | $34.75 (0.43%) | $34.96 | $34.51 | 598,700 | $2.36 B |
| 09/23/2024 | $34.24 | $34.38 (0.41%) | $34.57 | $34.09 | 587,600 | $2.33 B |
| 09/20/2024 | $34.51 | $34.28 (-0.67%) | $34.62 | $34.15 | 1.92 M | $2.32 B |
| 09/19/2024 | $34.99 | $34.40 (-1.69%) | $34.99 | $34.07 | 646,100 | $2.33 B |
| 09/18/2024 | $33.96 | $34.14 (0.53%) | $34.60 | $33.77 | 932,400 | $2.32 B |
| 09/17/2024 | $33.74 | $33.85 (0.33%) | $34.20 | $33.65 | 903,338 | $2.30 B |
| 09/16/2024 | $33.39 | $33.40 (0.03%) | $33.89 | $32.71 | 1.19 M | $2.27 B |
| 09/13/2024 | $34.00 | $34.44 (1.29%) | $34.88 | $33.91 | 562,900 | $2.34 B |
| 09/12/2024 | $33.45 | $33.69 (0.72%) | $33.70 | $33.05 | 626,143 | $2.28 B |
| 09/11/2024 | $33.05 | $33.24 (0.57%) | $33.31 | $32.65 | 693,000 | $2.25 B |
| 09/10/2024 | $33.68 | $33.02 (-1.96%) | $33.76 | $33.00 | 674,405 | $2.24 B |
| 09/09/2024 | $33.81 | $33.47 (-1.01%) | $33.85 | $33.31 | 837,915 | $2.27 B |
| 09/06/2024 | $34.50 | $33.87 (-1.83%) | $34.57 | $33.82 | 816,800 | $2.30 B |
| 09/05/2024 | $34.07 | $34.29 (0.65%) | $34.48 | $33.89 | 705,600 | $2.33 B |
| 09/04/2024 | $33.50 | $34.09 (1.76%) | $34.43 | $33.20 | 1.20 M | $2.31 B |
| 09/03/2024 | $34.35 | $33.56 (-2.3%) | $34.75 | $33.55 | 719,557 | $2.28 B |
| 08/30/2024 | $35.00 | $34.93 (-0.2%) | $35.15 | $34.67 | 583,544 | $2.37 B |
| 08/29/2024 | $34.67 | $34.91 (0.69%) | $35.24 | $34.45 | 667,225 | $2.37 B |
| 08/28/2024 | $34.62 | $34.39 (-0.66%) | $34.70 | $33.98 | 430,829 | $2.33 B |
| 08/27/2024 | $34.68 | $34.72 (0.12%) | $35.08 | $34.62 | 533,917 | $2.35 B |
| 08/26/2024 | $35.01 | $34.76 (-0.71%) | $35.13 | $34.75 | 493,226 | $2.36 B |
| 08/23/2024 | $34.26 | $34.96 (2.04%) | $35.17 | $34.20 | 560,403 | $2.37 B |
| 08/22/2024 | $34.22 | $34.11 (-0.32%) | $34.38 | $34.06 | 741,861 | $2.31 B |
| 08/21/2024 | $34.40 | $34.22 (-0.52%) | $34.63 | $33.79 | 1.09 M | $2.32 B |
| 08/20/2024 | $34.19 | $34.33 (0.41%) | $34.53 | $34.16 | 424,000 | $2.33 B |
| 08/19/2024 | $33.99 | $34.28 (0.85%) | $34.33 | $33.90 | 527,051 | $2.32 B |
| 08/16/2024 | $33.93 | $33.82 (-0.32%) | $34.20 | $33.80 | 558,508 | $2.29 B |
| 08/15/2024 | $33.69 | $34.11 (1.25%) | $34.18 | $33.51 | 549,713 | $2.31 B |
| 08/14/2024 | $33.80 | $33.17 (-1.86%) | $33.86 | $32.74 | 506,900 | $2.25 B |
| 08/13/2024 | $33.13 | $33.76 (1.9%) | $33.90 | $33.13 | 654,831 | $2.29 B |
| 08/12/2024 | $33.35 | $33.20 (-0.45%) | $33.59 | $32.87 | 856,327 | $2.25 B |
| 08/09/2024 | $34.63 | $33.47 (-3.35%) | $35.36 | $33.41 | 1.35 M | $2.27 B |
| 08/08/2024 | $33.23 | $33.51 (0.84%) | $33.67 | $32.56 | 2.35 M | $2.27 B |
| 08/07/2024 | $33.85 | $33.33 (-1.54%) | $34.12 | $33.10 | 901,626 | $2.26 B |