5 DAY PERFORMANCE
-0.77%
1 MONTH PERFORMANCE
+5.59%
3 MONTH PERFORMANCE
+18.96%
6 MONTH PERFORMANCE
+7.77%
YEAR-TO-DATE PERFORMANCE
+3.90%
1 YEAR PERFORMANCE
-8.61%
Yelp Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $40.96 | $40.21 (-1.83%) | $41.13 | $40.02 | 597,727 | $2.70 B |
| 01/17/2025 | $41.12 | $40.70 (-1.02%) | $41.12 | $40.38 | 453,100 | $2.74 B |
| 01/16/2025 | $39.96 | $40.52 (1.4%) | $40.65 | $39.69 | 1.02 M | $2.72 B |
| 01/15/2025 | $39.44 | $39.99 (1.39%) | $40.32 | $39.18 | 617,422 | $2.69 B |
| 01/14/2025 | $39.02 | $38.85 (-0.44%) | $39.38 | $38.43 | 946,925 | $2.61 B |
| 01/13/2025 | $38.15 | $38.66 (1.34%) | $38.79 | $37.96 | 864,206 | $2.60 B |
| 01/10/2025 | $38.51 | $38.43 (-0.21%) | $38.75 | $38.02 | 478,518 | $2.58 B |
| 01/08/2025 | $38.84 | $39.02 (0.46%) | $39.30 | $38.83 | 495,718 | $2.62 B |
| 01/07/2025 | $40.00 | $39.33 (-1.68%) | $40.27 | $39.11 | 537,442 | $2.64 B |
| 01/06/2025 | $39.88 | $40.04 (0.4%) | $40.47 | $39.69 | 646,000 | $2.69 B |
| 01/03/2025 | $39.21 | $39.54 (0.84%) | $39.63 | $39.01 | 460,300 | $2.66 B |
| 01/02/2025 | $39.24 | $39.07 (-0.43%) | $39.46 | $38.85 | 455,300 | $2.63 B |
| 12/31/2024 | $38.78 | $38.70 (-0.21%) | $39.18 | $38.61 | 491,549 | $2.60 B |
| 12/30/2024 | $38.65 | $38.59 (-0.16%) | $38.88 | $37.94 | 576,100 | $2.59 B |
| 12/27/2024 | $39.31 | $38.83 (-1.22%) | $39.60 | $38.72 | 648,704 | $2.61 B |
| 12/26/2024 | $38.59 | $39.70 (2.88%) | $39.83 | $38.59 | 608,326 | $2.67 B |
| 12/24/2024 | $38.53 | $38.97 (1.14%) | $39.01 | $38.36 | 297,749 | $2.62 B |
| 12/23/2024 | $37.99 | $38.53 (1.42%) | $38.77 | $37.94 | 673,120 | $2.59 B |
| 12/20/2024 | $37.78 | $38.08 (0.79%) | $38.93 | $37.60 | 2.97 M | $2.56 B |
| 12/19/2024 | $38.62 | $38.30 (-0.83%) | $38.66 | $37.97 | 642,362 | $2.57 B |
| 12/18/2024 | $39.79 | $38.02 (-4.45%) | $40.11 | $37.82 | 815,921 | $2.56 B |
| 12/17/2024 | $39.74 | $39.68 (-0.15%) | $40.12 | $39.43 | 661,100 | $2.67 B |
| 12/16/2024 | $39.61 | $39.81 (0.5%) | $40.09 | $39.27 | 546,049 | $2.68 B |
| 12/13/2024 | $40.00 | $39.71 (-0.73%) | $40.15 | $39.40 | 384,400 | $2.67 B |
| 12/12/2024 | $40.48 | $40.19 (-0.72%) | $40.77 | $40.17 | 357,600 | $2.70 B |
| 12/11/2024 | $40.49 | $40.61 (0.3%) | $40.97 | $40.41 | 700,300 | $2.73 B |
| 12/10/2024 | $39.44 | $40.33 (2.26%) | $40.99 | $39.35 | 1.06 M | $2.71 B |
| 12/09/2024 | $39.04 | $39.50 (1.18%) | $39.98 | $38.91 | 601,900 | $2.66 B |
| 12/06/2024 | $38.37 | $38.80 (1.12%) | $38.84 | $38.19 | 360,918 | $2.61 B |
| 12/05/2024 | $38.84 | $38.24 (-1.54%) | $38.93 | $38.19 | 480,200 | $2.57 B |
| 12/04/2024 | $38.26 | $38.82 (1.46%) | $39.00 | $38.19 | 558,400 | $2.61 B |
| 12/03/2024 | $38.49 | $38.31 (-0.47%) | $38.70 | $38.13 | 581,400 | $2.58 B |
| 12/02/2024 | $38.06 | $38.55 (1.29%) | $38.77 | $37.76 | 968,100 | $2.59 B |
| 11/29/2024 | $38.05 | $38.22 (0.45%) | $38.48 | $38.03 | 372,800 | $2.57 B |
| 11/27/2024 | $37.40 | $38.08 (1.82%) | $38.14 | $37.22 | 882,300 | $2.56 B |
| 11/26/2024 | $37.34 | $37.26 (-0.21%) | $37.41 | $37.01 | 482,332 | $2.50 B |
| 11/25/2024 | $36.50 | $37.49 (2.71%) | $37.64 | $36.32 | 907,135 | $2.52 B |
| 11/22/2024 | $35.44 | $36.13 (1.95%) | $36.24 | $35.12 | 723,800 | $2.43 B |
| 11/21/2024 | $35.89 | $35.58 (-0.86%) | $35.95 | $34.44 | 837,200 | $2.39 B |
| 11/20/2024 | $35.90 | $35.84 (-0.17%) | $36.11 | $35.70 | 771,140 | $2.41 B |
| 11/19/2024 | $35.65 | $35.84 (0.53%) | $36.35 | $35.51 | 829,632 | $2.41 B |
| 11/18/2024 | $36.07 | $35.85 (-0.61%) | $36.13 | $35.63 | 644,900 | $2.41 B |
| 11/15/2024 | $36.70 | $35.95 (-2.04%) | $36.70 | $35.83 | 577,254 | $2.42 B |
| 11/14/2024 | $36.76 | $36.43 (-0.9%) | $37.01 | $36.17 | 818,500 | $2.45 B |
| 11/13/2024 | $38.24 | $36.89 (-3.53%) | $38.24 | $36.81 | 858,301 | $2.48 B |
| 11/12/2024 | $37.42 | $38.21 (2.11%) | $38.49 | $37.42 | 995,414 | $2.57 B |
| 11/11/2024 | $35.89 | $37.56 (4.65%) | $37.59 | $35.89 | 1.03 M | $2.52 B |
| 11/08/2024 | $35.75 | $35.93 (0.5%) | $36.56 | $35.28 | 1.83 M | $2.44 B |
| 11/07/2024 | $36.66 | $36.37 (-0.79%) | $37.23 | $36.31 | 1.15 M | $2.47 B |
| 11/06/2024 | $36.47 | $36.64 (0.47%) | $36.81 | $35.96 | 1.08 M | $2.49 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 |