5 DAY PERFORMANCE
-4.06%
1 MONTH PERFORMANCE
+5.37%
3 MONTH PERFORMANCE
+11.06%
6 MONTH PERFORMANCE
+5.60%
YEAR-TO-DATE PERFORMANCE
-19.58%
1 YEAR PERFORMANCE
-21.39%
Yelp Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $37.78 | $38.08 (0.79%) | $38.93 | $37.60 | 2.50 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 |
| 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 |