Yelp Inc.YELPNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $27.40 | $27.65 | $27.12 | $27.40 | 902,567 |
| 1/30/2026 | $27.25 | $27.58 | $27.05 | $27.38 | 1.24M |
| 1/29/2026 | $27.31 | $27.59 | $27.18 | $27.50 | 1.08M |
| 1/28/2026 | $27.47 | $27.96 | $27.24 | $27.50 | 1.19M |
| 1/27/2026 | $28.30 | $28.38 | $26.96 | $27.31 | 1.40M |
| 1/26/2026 | $28.44 | $28.78 | $27.83 | $28.32 | 1.13M |
| 1/23/2026 | $29.03 | $29.36 | $28.10 | $28.28 | 1.00M |
| 1/22/2026 | $28.84 | $29.58 | $28.53 | $29.16 | 794,718 |
| 1/21/2026 | $28.02 | $28.77 | $27.78 | $28.49 | 674,331 |
| 1/20/2026 | $28.08 | $28.31 | $27.71 | $28.03 | 1.14M |
| 1/16/2026 | $28.98 | $28.98 | $28.08 | $28.13 | 842,800 |
| 1/15/2026 | $29.26 | $29.27 | $28.77 | $29.16 | 831,233 |
| 1/14/2026 | $29.28 | $29.59 | $28.90 | $29.21 | 800,736 |
| 1/13/2026 | $30.29 | $30.29 | $29.33 | $29.39 | 982,200 |
| 1/12/2026 | $30.79 | $30.87 | $29.64 | $30.55 | 820,550 |
| 1/9/2026 | $30.29 | $31.12 | $30.12 | $30.85 | 1.02M |
| 1/8/2026 | $30.20 | $30.44 | $30.09 | $30.31 | 874,900 |
| 1/7/2026 | $30.64 | $30.89 | $30.19 | $30.29 | 866,001 |
| 1/6/2026 | $30.33 | $30.73 | $30.09 | $30.59 | 863,543 |
| 1/5/2026 | $30.20 | $30.90 | $30.00 | $30.37 | 999,300 |
| 1/2/2026 | $30.43 | $30.55 | $29.85 | $30.20 | 1.21M |
| 12/31/2025 | $30.06 | $30.58 | $29.96 | $30.39 | 625,424 |
| 12/30/2025 | $30.01 | $30.46 | $29.95 | $30.13 | 788,844 |
| 12/29/2025 | $30.30 | $30.54 | $29.88 | $30.18 | 769,719 |
| 12/26/2025 | $30.69 | $30.87 | $30.29 | $30.38 | 667,700 |
| 12/24/2025 | $30.49 | $30.78 | $30.39 | $30.77 | 390,900 |
| 12/23/2025 | $30.83 | $31.10 | $30.35 | $30.45 | 643,400 |
| 12/22/2025 | $31.40 | $31.72 | $30.96 | $31.03 | 1.04M |
| 12/19/2025 | $30.96 | $31.43 | $30.93 | $31.30 | 1.69M |
| 12/18/2025 | $31.11 | $31.42 | $30.97 | $31.06 | 769,511 |
| 12/17/2025 | $30.49 | $31.29 | $30.23 | $30.96 | 831,152 |
| 12/16/2025 | $30.33 | $30.70 | $30.04 | $30.62 | 1.15M |
| 12/15/2025 | $30.44 | $30.83 | $30.28 | $30.64 | 1.02M |
| 12/12/2025 | $30.11 | $30.94 | $29.96 | $30.52 | 948,000 |
| 12/11/2025 | $30.00 | $30.38 | $29.78 | $29.90 | 688,218 |
| 12/10/2025 | $29.77 | $30.05 | $29.54 | $29.87 | 691,600 |
| 12/9/2025 | $29.32 | $29.97 | $29.31 | $29.91 | 691,817 |
| 12/8/2025 | $29.82 | $30.03 | $29.35 | $29.45 | 733,304 |
| 12/5/2025 | $29.75 | $30.22 | $29.66 | $29.68 | 858,430 |
| 12/4/2025 | $30.16 | $30.34 | $29.93 | $29.97 | 1.12M |
| 12/3/2025 | $29.80 | $30.39 | $29.73 | $30.13 | 979,700 |
| 12/2/2025 | $28.85 | $29.88 | $28.76 | $29.62 | 1.52M |
| 12/1/2025 | $28.62 | $28.91 | $28.41 | $28.62 | 1.25M |
| 11/28/2025 | $28.87 | $29.27 | $28.76 | $28.91 | 361,035 |
| 11/26/2025 | $29.26 | $29.60 | $29.04 | $29.04 | 948,700 |
| 11/25/2025 | $28.82 | $29.41 | $28.76 | $29.38 | 1.57M |
| 11/24/2025 | $28.85 | $29.02 | $28.64 | $28.64 | 1.73M |
| 11/21/2025 | $28.88 | $29.16 | $28.69 | $28.80 | 2.15M |
| 11/20/2025 | $29.00 | $29.22 | $28.43 | $28.85 | 998,730 |
| 11/19/2025 | $28.09 | $28.92 | $28.09 | $28.78 | 991,301 |
| 11/18/2025 | $27.40 | $28.47 | $27.29 | $28.11 | 1.08M |
| 11/17/2025 | $28.30 | $28.33 | $27.49 | $27.51 | 863,024 |
| 11/14/2025 | $28.72 | $28.85 | $28.14 | $28.31 | 753,400 |
| 11/13/2025 | $29.44 | $29.65 | $28.91 | $29.09 | 797,215 |
| 11/12/2025 | $29.30 | $30.08 | $29.30 | $29.73 | 863,934 |
| 11/11/2025 | $29.15 | $29.46 | $28.96 | $29.34 | 757,131 |
| 11/10/2025 | $28.88 | $29.35 | $27.91 | $29.21 | 1.50M |
| 11/7/2025 | $34.04 | $34.49 | $28.71 | $28.91 | 1.97M |
| 11/6/2025 | $32.24 | $32.49 | $31.92 | $32.13 | 1.32M |
| 11/5/2025 | $31.48 | $32.28 | $31.30 | $32.16 | 822,600 |