Yelp Inc (NY: YELP )

34.95 USD +0.59 (+1.72%)
Streaming Delayed Price Updated: 10:01 AM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 66.03 68.95 68.95 68.95 2,532,500 +2.94(+4.45%)
Dec 30, 2013 65.60 66.37 63.63 66.01 1,618,265 +0.09(+0.14%)
Dec 27, 2013 68.02 68.36 65.80 65.92 1,805,186 -2.24(-3.29%)
Dec 26, 2013 68.44 69.24 67.67 68.16 1,151,911 +0.33(+0.49%)
Dec 24, 2013 68.10 68.75 66.77 67.83 1,006,924 -0.47(-0.69%)
Dec 23, 2013 68.00 68.97 67.02 68.30 1,599,134 +0.29(+0.43%)
Dec 20, 2013 65.95 68.46 65.41 68.01 3,355,588 +2.52(+3.85%)
Dec 19, 2013 65.00 67.69 64.68 65.49 1,906,184 -0.30(-0.46%)
Dec 18, 2013 66.23 66.78 63.03 65.79 3,219,693 -1.01(-1.51%)
Dec 17, 2013 64.06 67.48 63.30 66.80 2,840,836 +2.66(+4.15%)
Dec 16, 2013 64.35 65.37 63.61 64.14 1,493,358 +0.09(+0.14%)
Dec 13, 2013 64.78 65.99 63.17 64.05 1,893,889 -0.33(-0.51%)
Dec 12, 2013 62.90 65.39 62.59 64.38 2,292,857 +1.28(+2.03%)
Dec 11, 2013 65.75 65.99 62.53 63.10 2,214,223 -2.43(-3.71%)
Dec 10, 2013 62.61 65.80 62.52 65.53 2,929,305 +1.74(+2.73%)
Dec 09, 2013 63.20 64.19 62.25 63.79 1,884,117 +0.93(+1.48%)
Dec 06, 2013 63.24 63.68 61.50 62.86 2,343,046 +0.24(+0.38%)
Dec 05, 2013 62.51 63.72 61.68 62.62 2,154,683 -0.45(-0.71%)
Dec 04, 2013 59.20 63.31 59.18 63.07 3,353,143 +2.80(+4.65%)
Dec 03, 2013 59.16 60.37 59.30 60.27 2,115,161 +0.31(+0.52%)
Dec 02, 2013 60.06 60.61 58.42 59.96 3,125,202 -0.73(-1.20%)
Nov 29, 2013 61.65 61.69 59.59 60.69 1,516,134 -0.85(-1.38%)
Nov 27, 2013 61.79 62.97 60.60 61.54 2,455,184 -0.38(-0.61%)
Nov 26, 2013 58.10 62.08 57.05 61.92 4,589,901 +3.72(+6.39%)
Nov 25, 2013 62.60 62.60 56.65 58.20 6,519,214 -4.19(-6.72%)
Nov 22, 2013 64.07 64.90 60.75 62.39 3,026,226 -1.54(-2.41%)
Nov 21, 2013 62.60 64.29 62.44 63.93 1,774,994 +1.60(+2.57%)
Nov 20, 2013 63.85 64.95 61.94 62.33 2,896,980 -0.73(-1.16%)
Nov 19, 2013 64.50 66.20 62.75 63.06 3,911,974 -1.37(-2.13%)
Nov 18, 2013 70.44 71.00 64.02 64.43 4,612,977 -6.34(-8.96%)
Nov 15, 2013 68.39 71.00 67.61 70.77 3,780,222 +3.52(+5.23%)
Nov 14, 2013 66.49 68.28 66.00 67.25 2,360,375 +2.12(+3.26%)
Nov 12, 2013 63.93 66.70 63.79 65.13 3,681,728 +2.36(+3.76%)
Nov 11, 2013 62.40 63.52 61.21 62.77 2,742,772 -0.61(-0.96%)
Nov 08, 2013 60.45 64.03 60.42 63.38 4,877,632 +1.55(+2.51%)
Nov 07, 2013 66.62 67.55 61.40 61.83 6,137,509 -4.78(-7.18%)
Nov 06, 2013 71.18 71.87 66.09 66.61 4,880,577 -4.52(-6.35%)
Nov 05, 2013 68.65 71.39 68.11 71.13 3,078,153 +1.90(+2.74%)
Nov 04, 2013 67.35 69.40 65.79 69.23 3,174,107 +2.08(+3.10%)
Nov 01, 2013 67.83 69.93 66.90 67.15 3,985,893 -0.60(-0.89%)
Oct 31, 2013 66.60 68.00 64.09 67.75 7,639,755 +0.70(+1.04%)
Oct 30, 2013 62.98 67.50 62.68 67.05 10,133,427 -1.78(-2.59%)
Oct 29, 2013 68.42 69.30 65.54 68.83 5,811,999 +1.24(+1.83%)
Oct 28, 2013 69.50 69.50 65.02 67.59 2,895,911 -0.41(-0.60%)
Oct 25, 2013 69.13 69.68 66.84 68.00 1,974,492 -0.52(-0.76%)
Oct 24, 2013 66.69 69.12 66.49 68.52 2,352,620 +2.51(+3.80%)
Oct 23, 2013 68.17 68.94 65.03 66.01 3,552,610 -3.40(-4.90%)
Oct 22, 2013 71.65 73.28 67.20 69.41 4,202,151 -1.65(-2.32%)
Oct 21, 2013 75.00 75.37 70.57 71.06 3,567,685 -3.83(-5.11%)
Oct 18, 2013 71.14 74.95 71.00 74.89 4,325,275 +5.99(+8.69%)
Oct 17, 2013 70.21 70.98 68.25 68.90 2,784,415 -1.25(-1.78%)
Oct 16, 2013 68.19 70.99 68.19 70.15 2,594,733 +2.33(+3.44%)
Oct 15, 2013 68.32 69.74 67.12 67.82 2,506,014 -0.51(-0.75%)
Oct 14, 2013 65.95 68.44 65.51 68.33 2,446,070 +1.00(+1.49%)
Oct 11, 2013 66.33 68.22 65.94 67.33 2,115,332 +1.08(+1.63%)
Oct 10, 2013 65.17 66.86 64.82 66.25 3,233,224 +2.78(+4.38%)
Oct 09, 2013 64.81 65.25 60.83 63.47 4,699,203 -1.13(-1.75%)
Oct 08, 2013 70.10 70.93 62.75 64.60 6,795,409 -5.33(-7.62%)
Oct 07, 2013 72.07 72.27 69.66 69.93 2,854,352 -3.29(-4.49%)
Oct 04, 2013 71.05 73.45 70.51 73.22 3,425,247 +2.20(+3.10%)
Oct 03, 2013 72.11 72.76 68.72 71.02 4,464,291 +0.33(+0.47%)
Oct 02, 2013 70.88 73.20 69.68 70.69 3,724,779 -0.43(-0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.