5 DAY PERFORMANCE
+3.70%
1 MONTH PERFORMANCE
-7.63%
3 MONTH PERFORMANCE
-7.25%
6 MONTH PERFORMANCE
-19.78%
YEAR-TO-DATE PERFORMANCE
-23.31%
1 YEAR PERFORMANCE
-23.51%
Yelp Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $29.75 | $29.68 (-0.24%) | $30.22 | $29.66 | 858.40 K | $1.90 B |
| 12/04/2025 | $30.16 | $29.97 (-0.63%) | $30.34 | $29.93 | 1.12 M | $1.92 B |
| 12/03/2025 | $29.80 | $30.13 (1.11%) | $30.39 | $29.73 | 979.70 K | $1.93 B |
| 12/02/2025 | $28.85 | $29.62 (2.67%) | $29.88 | $28.76 | 1.52 M | $1.90 B |
| 12/01/2025 | $28.62 | $28.62 (0%) | $28.91 | $28.41 | 1.25 M | $1.84 B |
| 11/28/2025 | $28.87 | $28.91 (0.14%) | $29.27 | $28.76 | 361.04 K | $1.85 B |
| 11/26/2025 | $29.26 | $29.04 (-0.75%) | $29.60 | $29.04 | 948.70 K | $1.86 B |
| 11/25/2025 | $28.82 | $29.38 (1.94%) | $29.41 | $28.76 | 1.57 M | $1.88 B |
| 11/24/2025 | $28.85 | $28.64 (-0.73%) | $29.02 | $28.64 | 1.73 M | $1.84 B |
| 11/21/2025 | $28.88 | $28.80 (-0.28%) | $29.16 | $28.69 | 2.15 M | $1.85 B |
| 11/20/2025 | $29.00 | $28.85 (-0.52%) | $29.22 | $28.43 | 998.73 K | $1.85 B |
| 11/19/2025 | $28.09 | $28.78 (2.46%) | $28.92 | $28.09 | 991.30 K | $1.85 B |
| 11/18/2025 | $27.40 | $28.11 (2.59%) | $28.47 | $27.29 | 1.08 M | $1.80 B |
| 11/17/2025 | $28.30 | $27.51 (-2.79%) | $28.33 | $27.49 | 863.02 K | $1.76 B |
| 11/14/2025 | $28.72 | $28.31 (-1.43%) | $28.85 | $28.14 | 753.40 K | $1.82 B |
| 11/13/2025 | $29.44 | $29.09 (-1.19%) | $29.65 | $28.91 | 797.22 K | $1.87 B |
| 11/12/2025 | $29.30 | $29.73 (1.47%) | $30.08 | $29.30 | 863.93 K | $1.91 B |
| 11/11/2025 | $29.15 | $29.34 (0.65%) | $29.46 | $28.96 | 757.13 K | $1.88 B |
| 11/10/2025 | $28.88 | $29.21 (1.14%) | $29.35 | $27.91 | 1.50 M | $1.87 B |
| 11/07/2025 | $34.04 | $28.91 (-15.07%) | $34.49 | $28.71 | 1.97 M | $1.85 B |
| 11/06/2025 | $32.24 | $32.13 (-0.34%) | $32.49 | $31.92 | 1.32 M | $2.06 B |
| 11/05/2025 | $31.48 | $32.16 (2.16%) | $32.28 | $31.30 | 822.60 K | $2.06 B |
| 11/04/2025 | $32.68 | $31.38 (-3.98%) | $33.00 | $31.33 | 838.80 K | $2.01 B |
| 11/03/2025 | $32.98 | $33.06 (0.24%) | $33.29 | $32.78 | 873.91 K | $2.12 B |
| 10/31/2025 | $32.23 | $32.98 (2.33%) | $33.15 | $32.22 | 1.01 M | $2.12 B |
| 10/30/2025 | $31.76 | $32.19 (1.35%) | $32.37 | $31.39 | 912.30 K | $2.06 B |
| 10/29/2025 | $32.41 | $31.97 (-1.36%) | $32.41 | $31.80 | 653.60 K | $2.05 B |
| 10/28/2025 | $32.74 | $32.49 (-0.76%) | $32.85 | $32.45 | 530.87 K | $2.08 B |
| 10/27/2025 | $33.04 | $32.99 (-0.15%) | $33.37 | $32.88 | 456.61 K | $2.12 B |
| 10/24/2025 | $33.54 | $33.05 (-1.46%) | $33.65 | $33.00 | 410.40 K | $2.12 B |
| 10/23/2025 | $33.09 | $33.14 (0.15%) | $33.48 | $33.07 | 627.12 K | $2.13 B |
| 10/22/2025 | $33.13 | $33.37 (0.72%) | $33.51 | $32.92 | 469.27 K | $2.14 B |
| 10/21/2025 | $32.80 | $33.29 (1.49%) | $33.54 | $32.75 | 390.09 K | $2.14 B |
| 10/20/2025 | $32.56 | $32.89 (1.01%) | $33.08 | $32.56 | 610.60 K | $2.11 B |
| 10/17/2025 | $32.46 | $32.48 (0.06%) | $32.69 | $32.32 | 458.64 K | $2.08 B |
| 10/16/2025 | $33.52 | $32.66 (-2.57%) | $33.59 | $32.30 | 718.40 K | $2.09 B |
| 10/15/2025 | $33.45 | $33.47 (0.06%) | $34.00 | $33.25 | 957.34 K | $2.15 B |
| 10/14/2025 | $33.36 | $33.70 (1.02%) | $33.79 | $33.07 | 1.18 M | $2.16 B |
| 10/13/2025 | $32.25 | $33.83 (4.9%) | $33.95 | $31.68 | 1.89 M | $2.17 B |
| 10/10/2025 | $31.29 | $30.27 (-3.26%) | $31.33 | $30.04 | 678.54 K | $1.94 B |
| 10/09/2025 | $31.59 | $31.18 (-1.3%) | $31.59 | $30.91 | 680.70 K | $2.00 B |
| 10/08/2025 | $31.31 | $31.64 (1.05%) | $31.82 | $31.00 | 597.72 K | $2.03 B |
| 10/07/2025 | $32.85 | $31.16 (-5.14%) | $32.86 | $31.13 | 1.12 M | $2.00 B |
| 10/06/2025 | $31.85 | $32.82 (3.05%) | $32.92 | $31.70 | 1.06 M | $2.11 B |
| 10/03/2025 | $31.76 | $31.81 (0.16%) | $32.19 | $31.68 | 797.10 K | $2.04 B |
| 10/02/2025 | $31.43 | $31.72 (0.92%) | $31.74 | $30.93 | 841.21 K | $2.03 B |
| 10/01/2025 | $30.92 | $31.46 (1.75%) | $31.74 | $30.90 | 920.14 K | $2.02 B |
| 09/30/2025 | $31.52 | $31.20 (-1.02%) | $32.03 | $30.91 | 780.34 K | $2.00 B |
| 09/29/2025 | $31.60 | $31.37 (-0.73%) | $31.62 | $31.24 | 597.35 K | $2.01 B |
| 09/26/2025 | $31.24 | $31.48 (0.77%) | $31.58 | $31.20 | 822.90 K | $2.02 B |
| 09/25/2025 | $31.37 | $31.30 (-0.22%) | $31.37 | $30.97 | 470.90 K | $2.01 B |
| 09/24/2025 | $31.42 | $31.44 (0.06%) | $31.71 | $31.29 | 544.60 K | $2.02 B |
| 09/23/2025 | $31.74 | $31.38 (-1.13%) | $31.95 | $31.37 | 1.18 M | $2.01 B |
| 09/22/2025 | $31.88 | $31.74 (-0.44%) | $32.10 | $31.74 | 698.54 K | $2.04 B |
| 09/19/2025 | $32.08 | $31.83 (-0.78%) | $32.17 | $31.76 | 2.28 M | $2.04 B |
| 09/18/2025 | $31.83 | $32.13 (0.94%) | $32.21 | $31.83 | 817.92 K | $2.06 B |
| 09/17/2025 | $31.42 | $31.76 (1.08%) | $32.31 | $31.42 | 670.62 K | $2.04 B |
| 09/16/2025 | $31.48 | $31.46 (-0.06%) | $31.52 | $31.10 | 636.10 K | $2.02 B |
| 09/15/2025 | $31.21 | $31.48 (0.87%) | $31.65 | $31.06 | 882.80 K | $2.02 B |
| 09/12/2025 | $31.60 | $30.93 (-2.12%) | $31.70 | $30.92 | 820.04 K | $1.98 B |
| 09/11/2025 | $31.27 | $31.74 (1.5%) | $31.74 | $30.87 | 1.06 M | $2.04 B |
| 09/10/2025 | $31.72 | $31.20 (-1.64%) | $31.72 | $31.00 | 905.26 K | $2.00 B |
| 09/09/2025 | $31.74 | $31.70 (-0.13%) | $31.87 | $31.50 | 629.90 K | $2.03 B |
| 09/08/2025 | $31.99 | $31.74 (-0.78%) | $32.06 | $31.71 | 684.38 K | $2.04 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
