-
5 DAY PERFORMANCE
+0.64% -
1 MONTH PERFORMANCE
+2.07% -
3 MONTH PERFORMANCE
-5.21% -
6 MONTH PERFORMANCE
-14.56% -
YEAR-TO-DATE PERFORMANCE
-26.98% -
1 YEAR PERFORMANCE
-18.27%
Yelp Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/06/2024 | $33.61 | $33.60 (-0.03%) | $33.94 | $33.47 | 554,803 | $2.28 B |
| 08/05/2024 | $33.50 | $33.57 (0.21%) | $33.98 | $32.92 | 928,900 | $2.30 B |
| 08/02/2024 | $34.78 | $34.70 (-0.23%) | $34.97 | $34.28 | 804,200 | $2.38 B |
| 08/01/2024 | $36.73 | $35.63 (-2.99%) | $36.73 | $35.15 | 745,318 | $2.44 B |
| 07/31/2024 | $36.79 | $36.43 (-0.98%) | $37.06 | $36.40 | 1.13 M | $2.50 B |
| 07/30/2024 | $36.69 | $36.66 (-0.08%) | $37.19 | $36.32 | 706,248 | $2.51 B |
| 07/29/2024 | $36.56 | $36.53 (-0.08%) | $36.89 | $36.30 | 687,800 | $2.50 B |
| 07/26/2024 | $36.55 | $36.42 (-0.36%) | $36.67 | $35.87 | 580,746 | $2.50 B |
| 07/25/2024 | $35.98 | $36.21 (0.64%) | $36.48 | $35.73 | 645,900 | $2.48 B |
| 07/24/2024 | $36.95 | $35.70 (-3.38%) | $37.17 | $35.56 | 1.05 M | $2.45 B |
| 07/23/2024 | $37.43 | $37.39 (-0.11%) | $37.89 | $37.36 | 664,800 | $2.56 B |
| 07/22/2024 | $37.36 | $37.42 (0.16%) | $37.61 | $37.11 | 555,892 | $2.57 B |
| 07/19/2024 | $37.54 | $37.31 (-0.61%) | $37.59 | $37.24 | 650,455 | $2.56 B |
| 07/18/2024 | $37.62 | $37.47 (-0.4%) | $38.12 | $37.32 | 675,403 | $2.57 B |
| 07/17/2024 | $37.61 | $37.77 (0.43%) | $37.95 | $37.30 | 659,076 | $2.59 B |
| 07/16/2024 | $36.62 | $37.71 (2.98%) | $37.87 | $36.35 | 818,368 | $2.59 B |
| 07/15/2024 | $36.36 | $36.34 (-0.06%) | $36.65 | $36.11 | 715,156 | $2.49 B |
| 07/12/2024 | $36.11 | $35.95 (-0.44%) | $36.33 | $35.61 | 709,208 | $2.46 B |
| 07/11/2024 | $35.67 | $35.77 (0.28%) | $35.99 | $35.43 | 608,113 | $2.45 B |
| 07/10/2024 | $35.88 | $35.18 (-1.95%) | $35.89 | $34.76 | 776,073 | $2.41 B |
| 07/09/2024 | $36.38 | $35.91 (-1.29%) | $36.46 | $35.89 | 505,911 | $2.46 B |
| 07/08/2024 | $36.54 | $36.38 (-0.44%) | $36.79 | $36.38 | 468,070 | $2.49 B |