5 DAY PERFORMANCE
-0.71%
1 MONTH PERFORMANCE
-8.31%
3 MONTH PERFORMANCE
-11.92%
6 MONTH PERFORMANCE
+3.75%
YEAR-TO-DATE PERFORMANCE
-9.10%
1 YEAR PERFORMANCE
-12.05%
Yelp Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $35.41 | $35.16 (-0.71%) | $35.55 | $34.86 | 386,317 | $2.32 B |
| 04/30/2025 | $35.24 | $35.08 (-0.45%) | $35.24 | $34.62 | 607,100 | $2.32 B |
| 04/29/2025 | $35.51 | $35.80 (0.82%) | $35.95 | $35.32 | 417,557 | $2.37 B |
| 04/28/2025 | $35.44 | $35.58 (0.4%) | $35.75 | $35.23 | 512,000 | $2.35 B |
| 04/25/2025 | $35.29 | $35.43 (0.4%) | $35.58 | $35.02 | 447,900 | $2.34 B |
| 04/24/2025 | $34.55 | $35.13 (1.68%) | $35.19 | $34.42 | 500,500 | $2.32 B |
| 04/23/2025 | $34.45 | $34.42 (-0.09%) | $35.00 | $34.09 | 651,900 | $2.27 B |
| 04/22/2025 | $32.80 | $33.54 (2.26%) | $33.60 | $32.51 | 633,700 | $2.22 B |
| 04/21/2025 | $32.68 | $32.56 (-0.37%) | $32.88 | $32.28 | 678,444 | $2.15 B |
| 04/17/2025 | $33.25 | $33.06 (-0.57%) | $33.57 | $32.66 | 630,564 | $2.18 B |
| 04/16/2025 | $33.62 | $33.55 (-0.21%) | $34.13 | $33.31 | 633,087 | $2.22 B |
| 04/15/2025 | $33.62 | $33.88 (0.77%) | $34.04 | $33.56 | 744,000 | $2.24 B |
| 04/14/2025 | $34.63 | $33.84 (-2.28%) | $34.76 | $33.57 | 631,556 | $2.24 B |
| 04/11/2025 | $34.27 | $34.20 (-0.2%) | $34.42 | $33.55 | 819,000 | $2.26 B |
| 04/10/2025 | $34.78 | $34.25 (-1.52%) | $35.16 | $33.75 | 981,900 | $2.26 B |
| 04/09/2025 | $32.56 | $35.73 (9.74%) | $36.12 | $32.56 | 1.01 M | $2.36 B |
| 04/08/2025 | $34.16 | $32.84 (-3.86%) | $34.74 | $32.57 | 1.13 M | $2.17 B |
| 04/07/2025 | $34.35 | $33.42 (-2.71%) | $35.81 | $33.02 | 1.84 M | $2.21 B |
| 04/04/2025 | $35.88 | $35.66 (-0.61%) | $36.74 | $35.52 | 1.15 M | $2.36 B |
| 04/03/2025 | $37.02 | $37.07 (0.14%) | $37.57 | $36.44 | 1.08 M | $2.45 B |
| 04/02/2025 | $37.60 | $38.37 (2.05%) | $38.54 | $37.60 | 961,097 | $2.54 B |
| 04/01/2025 | $36.72 | $38.16 (3.92%) | $38.16 | $36.71 | 739,248 | $2.52 B |
| 03/31/2025 | $36.77 | $37.03 (0.71%) | $37.24 | $36.25 | 995,800 | $2.45 B |
| 03/28/2025 | $37.80 | $37.21 (-1.56%) | $37.92 | $37.02 | 774,800 | $2.46 B |
| 03/27/2025 | $38.39 | $37.97 (-1.09%) | $38.77 | $37.95 | 1.01 M | $2.51 B |
| 03/26/2025 | $37.60 | $38.37 (2.05%) | $38.42 | $37.54 | 965,819 | $2.54 B |
| 03/25/2025 | $36.90 | $37.58 (1.84%) | $37.61 | $36.90 | 1.30 M | $2.48 B |
| 03/24/2025 | $36.34 | $36.82 (1.32%) | $36.88 | $36.32 | 795,205 | $2.43 B |
| 03/21/2025 | $35.13 | $35.75 (1.76%) | $35.96 | $35.13 | 2.67 M | $2.36 B |
| 03/20/2025 | $35.08 | $35.44 (1.03%) | $35.93 | $35.08 | 680,800 | $2.34 B |
| 03/19/2025 | $35.09 | $35.50 (1.17%) | $35.72 | $35.09 | 533,834 | $2.35 B |
| 03/18/2025 | $34.79 | $34.99 (0.57%) | $35.11 | $34.49 | 611,625 | $2.31 B |
| 03/17/2025 | $35.01 | $35.08 (0.2%) | $35.52 | $34.76 | 718,534 | $2.32 B |
| 03/14/2025 | $34.19 | $35.04 (2.49%) | $35.07 | $34.08 | 821,645 | $2.32 B |
| 03/13/2025 | $34.82 | $34.00 (-2.35%) | $34.92 | $34.00 | 832,000 | $2.25 B |
| 03/12/2025 | $35.37 | $34.88 (-1.39%) | $35.48 | $34.74 | 729,200 | $2.30 B |
| 03/11/2025 | $35.19 | $35.15 (-0.11%) | $35.70 | $34.92 | 720,500 | $2.32 B |
| 03/10/2025 | $34.98 | $35.25 (0.77%) | $35.66 | $34.84 | 1.10 M | $2.33 B |
| 03/07/2025 | $33.89 | $35.15 (3.72%) | $35.31 | $33.83 | 1.12 M | $2.32 B |
| 03/06/2025 | $33.32 | $33.96 (1.92%) | $34.41 | $33.31 | 697,994 | $2.24 B |
| 03/05/2025 | $33.59 | $33.68 (0.27%) | $34.05 | $33.33 | 820,118 | $2.23 B |
| 03/04/2025 | $33.16 | $33.64 (1.45%) | $34.02 | $33.12 | 903,935 | $2.22 B |
| 03/03/2025 | $34.41 | $33.60 (-2.35%) | $34.63 | $33.40 | 756,400 | $2.22 B |
| 02/28/2025 | $33.82 | $34.31 (1.45%) | $34.34 | $33.59 | 926,501 | $2.27 B |
| 02/27/2025 | $34.24 | $34.09 (-0.44%) | $34.53 | $33.62 | 835,221 | $2.25 B |
| 02/26/2025 | $34.39 | $34.20 (-0.55%) | $35.04 | $34.08 | 909,700 | $2.26 B |
| 02/25/2025 | $35.13 | $34.61 (-1.48%) | $35.44 | $34.41 | 789,019 | $2.29 B |
| 02/24/2025 | $35.75 | $35.33 (-1.17%) | $35.75 | $35.21 | 756,914 | $2.33 B |
| 02/21/2025 | $36.68 | $35.72 (-2.62%) | $36.68 | $35.28 | 1.05 M | $2.36 B |
| 02/20/2025 | $37.61 | $36.59 (-2.71%) | $37.74 | $36.28 | 909,965 | $2.42 B |
| 02/19/2025 | $37.72 | $37.94 (0.58%) | $38.22 | $37.37 | 659,000 | $2.51 B |
| 02/18/2025 | $37.30 | $38.11 (2.17%) | $38.13 | $36.64 | 919,477 | $2.52 B |
| 02/14/2025 | $40.03 | $37.34 (-6.72%) | $40.49 | $37.21 | 1.65 M | $2.47 B |
| 02/13/2025 | $39.83 | $40.55 (1.81%) | $40.74 | $39.38 | 742,539 | $2.68 B |
| 02/12/2025 | $39.52 | $39.67 (0.38%) | $40.07 | $39.37 | 562,265 | $2.62 B |
| 02/11/2025 | $39.39 | $40.10 (1.8%) | $40.27 | $39.39 | 802,535 | $2.65 B |
| 02/10/2025 | $39.84 | $39.66 (-0.45%) | $40.10 | $39.48 | 537,554 | $2.62 B |
| 02/07/2025 | $39.61 | $39.56 (-0.13%) | $39.91 | $39.29 | 692,464 | $2.66 B |
| 02/06/2025 | $39.72 | $39.51 (-0.53%) | $39.88 | $39.22 | 441,906 | $2.66 B |
| 02/05/2025 | $40.02 | $39.82 (-0.5%) | $40.10 | $39.42 | 449,434 | $2.68 B |
| 02/04/2025 | $39.64 | $40.17 (1.34%) | $40.28 | $39.64 | 374,739 | $2.70 B |
| 02/03/2025 | $39.33 | $39.59 (0.66%) | $39.99 | $39.09 | 482,220 | $2.66 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.
