5 DAY PERFORMANCE
+1.38%
1 MONTH PERFORMANCE
-24.12%
3 MONTH PERFORMANCE
-26.27%
6 MONTH PERFORMANCE
-31.43%
YEAR-TO-DATE PERFORMANCE
-30.01%
1 YEAR PERFORMANCE
-41.87%
Yelp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $21.33 | $21.25 (-0.38%) | $21.93 | $21.16 | 1.68 M | $1.31 B |
| 02/19/2026 | $21.71 | $21.48 (-1.06%) | $22.09 | $21.31 | 2.67 M | $1.31 B |
| 02/18/2026 | $20.68 | $21.69 (4.88%) | $21.69 | $20.25 | 1.94 M | $1.32 B |
| 02/17/2026 | $20.78 | $20.68 (-0.48%) | $20.81 | $19.61 | 2.89 M | $1.26 B |
| 02/13/2026 | $21.79 | $20.98 (-3.72%) | $21.90 | $20.03 | 4.61 M | $1.28 B |
| 02/12/2026 | $23.34 | $22.83 (-2.19%) | $23.42 | $22.19 | 2.67 M | $1.39 B |
| 02/11/2026 | $24.27 | $23.21 (-4.37%) | $24.39 | $22.53 | 1.84 M | $1.42 B |
| 02/10/2026 | $24.30 | $24.34 (0.16%) | $24.76 | $24.17 | 1.08 M | $1.49 B |
| 02/09/2026 | $24.20 | $24.10 (-0.41%) | $24.42 | $23.80 | 1.36 M | $1.47 B |
| 02/06/2026 | $24.27 | $24.42 (0.62%) | $24.65 | $24.08 | 1.57 M | $1.57 B |
| 02/05/2026 | $24.21 | $24.04 (-0.7%) | $24.58 | $23.92 | 1.81 M | $1.54 B |
| 02/04/2026 | $25.00 | $24.25 (-3%) | $25.41 | $24.20 | 2.17 M | $1.56 B |
| 02/03/2026 | $27.01 | $25.07 (-7.18%) | $27.16 | $24.92 | 1.68 M | $1.61 B |
| 02/02/2026 | $27.40 | $27.40 (0%) | $27.65 | $27.12 | 902.87 K | $1.76 B |
| 01/30/2026 | $27.25 | $27.38 (0.48%) | $27.58 | $27.05 | 1.24 M | $1.76 B |
| 01/29/2026 | $27.31 | $27.50 (0.7%) | $27.59 | $27.18 | 1.08 M | $1.76 B |
| 01/28/2026 | $27.47 | $27.50 (0.11%) | $27.96 | $27.24 | 1.19 M | $1.76 B |
| 01/27/2026 | $28.30 | $27.31 (-3.5%) | $28.38 | $26.96 | 1.40 M | $1.75 B |
| 01/26/2026 | $28.44 | $28.32 (-0.42%) | $28.78 | $27.83 | 1.13 M | $1.82 B |
| 01/23/2026 | $29.03 | $28.28 (-2.58%) | $29.36 | $28.10 | 1.00 M | $1.81 B |
| 01/22/2026 | $28.84 | $29.16 (1.11%) | $29.58 | $28.53 | 794.72 K | $1.87 B |
| 01/21/2026 | $28.02 | $28.49 (1.68%) | $28.77 | $27.78 | 674.33 K | $1.83 B |
| 01/20/2026 | $28.08 | $28.03 (-0.18%) | $28.31 | $27.71 | 1.14 M | $1.80 B |
| 01/16/2026 | $28.98 | $28.13 (-2.93%) | $28.98 | $28.08 | 842.80 K | $1.80 B |
| 01/15/2026 | $29.26 | $29.16 (-0.34%) | $29.27 | $28.77 | 831.23 K | $1.87 B |
| 01/14/2026 | $29.28 | $29.21 (-0.24%) | $29.59 | $28.90 | 800.74 K | $1.87 B |
| 01/13/2026 | $30.29 | $29.39 (-2.97%) | $30.29 | $29.33 | 982.20 K | $1.88 B |
| 01/12/2026 | $30.79 | $30.55 (-0.78%) | $30.87 | $29.64 | 820.55 K | $1.96 B |
| 01/09/2026 | $30.29 | $30.85 (1.85%) | $31.12 | $30.12 | 1.02 M | $1.98 B |
| 01/08/2026 | $30.20 | $30.31 (0.36%) | $30.44 | $30.09 | 874.90 K | $1.94 B |
| 01/07/2026 | $30.64 | $30.29 (-1.14%) | $30.89 | $30.19 | 866.00 K | $1.94 B |
| 01/06/2026 | $30.33 | $30.59 (0.86%) | $30.73 | $30.09 | 863.54 K | $1.96 B |
| 01/05/2026 | $30.20 | $30.37 (0.56%) | $30.90 | $30.00 | 999.30 K | $1.95 B |
| 01/02/2026 | $30.43 | $30.20 (-0.76%) | $30.55 | $29.85 | 1.21 M | $1.94 B |
| 12/31/2025 | $30.06 | $30.39 (1.1%) | $30.58 | $29.96 | 625.42 K | $1.95 B |
| 12/30/2025 | $30.01 | $30.13 (0.4%) | $30.46 | $29.95 | 788.84 K | $1.93 B |
| 12/29/2025 | $30.30 | $30.18 (-0.4%) | $30.54 | $29.88 | 769.72 K | $1.94 B |
| 12/26/2025 | $30.69 | $30.38 (-1.01%) | $30.87 | $30.29 | 667.70 K | $1.95 B |
| 12/24/2025 | $30.49 | $30.77 (0.92%) | $30.78 | $30.39 | 390.90 K | $1.97 B |
| 12/23/2025 | $30.83 | $30.45 (-1.23%) | $31.10 | $30.35 | 643.40 K | $1.95 B |
| 12/22/2025 | $31.40 | $31.03 (-1.18%) | $31.72 | $30.96 | 1.04 M | $1.99 B |
| 12/19/2025 | $30.96 | $31.30 (1.1%) | $31.43 | $30.93 | 1.69 M | $2.01 B |
| 12/18/2025 | $31.11 | $31.06 (-0.16%) | $31.42 | $30.97 | 769.51 K | $1.99 B |
| 12/17/2025 | $30.49 | $30.96 (1.54%) | $31.29 | $30.23 | 831.15 K | $1.99 B |
| 12/16/2025 | $30.33 | $30.62 (0.96%) | $30.70 | $30.04 | 1.15 M | $1.96 B |
| 12/15/2025 | $30.44 | $30.64 (0.66%) | $30.83 | $30.28 | 1.02 M | $1.97 B |
| 12/12/2025 | $30.11 | $30.52 (1.36%) | $30.94 | $29.96 | 948.00 K | $1.96 B |
| 12/11/2025 | $30.00 | $29.90 (-0.33%) | $30.38 | $29.78 | 688.22 K | $1.92 B |
| 12/10/2025 | $29.77 | $29.87 (0.34%) | $30.05 | $29.54 | 691.60 K | $1.92 B |
| 12/09/2025 | $29.32 | $29.91 (2.01%) | $29.97 | $29.31 | 691.82 K | $1.92 B |
| 12/08/2025 | $29.82 | $29.45 (-1.24%) | $30.03 | $29.35 | 733.30 K | $1.89 B |
| 12/05/2025 | $29.75 | $29.68 (-0.24%) | $30.22 | $29.66 | 858.43 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 |
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.
