$52.93 0.00 (%) Yelp Inc - NYSE

Jan. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

YELP historical data

Date Open High Low Close Volume
1/29/201552.8553.3151.4152.931,844,096
1/28/201556.1556.1552.9253.002,013,148
1/27/201556.0656.1654.5755.632,410,436
1/26/201555.1255.7954.8355.411,450,485
1/23/201554.6655.6454.3055.191,636,438
1/22/201553.8755.2853.1254.802,295,539
1/21/201551.2053.5051.2053.413,248,102
1/20/201551.6551.7850.6951.411,235,003
1/16/201550.1851.4950.0351.392,183,280
1/15/201553.0053.6150.0350.122,647,790
1/14/201552.8053.6851.4652.201,854,567
1/13/201554.4754.8052.5253.181,958,390
1/12/201556.0056.0653.4354.022,407,653
1/9/201555.9656.9954.7256.076,224,168
1/8/201552.5954.1451.7653.832,015,901
1/7/201553.3253.7551.7652.211,557,968
1/6/201552.5553.9350.7552.443,762,822
1/5/201554.5454.9552.3352.532,023,971
1/2/201555.4655.6054.2455.151,666,030
12/31/201454.7155.5754.1654.731,858,036
12/30/201453.0954.9552.8554.242,336,871
12/29/201452.7753.8652.5253.011,182,250
12/26/201453.0053.4652.6652.94763,101
12/24/201453.4053.9552.9853.00594,854
12/23/201453.0054.0552.8953.361,238,423
12/22/201454.3055.6452.9653.002,934,241
12/19/201452.4954.8052.2954.592,935,227
12/18/201452.9552.9551.9752.492,239,464
12/17/201450.1052.3349.1751.902,190,582
12/16/201452.5353.0949.8550.042,921,204
12/15/201453.0954.3453.0553.262,213,332
12/12/201451.6753.3451.5352.702,057,734
12/11/201452.2453.3852.0252.452,009,187
12/10/201452.7353.4051.6551.962,122,990
12/9/201450.0652.9450.0252.732,668,765
12/8/201453.2853.9351.0251.522,893,857
12/5/201455.0255.6253.0553.842,678,265
12/4/201454.9456.2454.6155.141,595,404
12/3/201454.9355.9354.5854.771,612,161
12/2/201455.4555.6254.1255.171,709,623
12/1/201456.8857.0054.7155.132,218,105
11/28/201458.2558.3556.8857.091,069,105
11/26/201458.4959.3758.1158.401,213,352
11/25/201458.7959.3558.1258.821,359,988
11/24/201458.1058.9057.7258.841,449,681
11/21/201458.6058.8558.0058.091,924,241
11/20/201455.6058.3755.1757.882,619,075
11/19/201457.2957.6855.5055.773,063,821
11/18/201458.2058.8957.0157.462,451,605
11/17/201458.9460.0057.7258.002,037,350
11/14/201458.1159.8957.5559.822,454,258
11/13/201460.7761.5057.1858.104,310,892
11/12/201461.5961.9059.5260.583,528,045
11/11/201459.0062.3858.8262.313,416,601
11/10/201458.5159.5958.1059.071,215,160
11/7/201458.7959.2457.8358.411,556,906
11/6/201457.6758.8957.2058.782,123,871
11/5/201460.7960.9857.5157.653,177,754
11/4/201460.8562.0560.0560.102,515,822
11/3/201460.2763.7659.7261.326,991,295
10/31/201458.7560.0157.6460.004,378,478
10/30/201456.1757.8054.6457.283,271,967
10/29/201458.9759.4456.0056.684,083,995
10/28/201457.5959.5757.3659.113,417,883
10/27/201459.4559.8857.0457.214,972,114
10/24/201457.7759.5457.0059.427,393,166
10/23/201461.4962.2656.4257.1727,129,408
10/22/201472.5073.4169.7070.238,743,128
10/21/201469.8871.5569.5071.283,090,611
10/20/201467.1368.9366.5268.782,474,910
10/17/201468.3868.5466.4167.092,200,139
10/16/201464.6068.2264.5367.002,953,118
10/15/201463.4267.1462.5166.714,253,612
10/14/201462.6266.6162.6265.193,929,096
10/13/201466.4666.8561.9062.124,225,531
10/10/201470.7970.9465.6566.063,971,176
10/9/201470.0072.4169.0169.624,305,868
10/8/201468.1670.4066.3070.152,748,592
10/7/201468.8470.1368.2368.322,131,928
10/6/201469.8170.7868.9769.161,944,402
10/3/201470.0571.3269.4269.442,616,989
10/2/201466.9469.6866.2669.072,957,999
10/1/201468.2168.3766.0867.112,748,796
9/30/201470.2370.4967.3268.253,423,047
9/29/201469.7571.9869.1769.543,007,909
9/26/201470.7771.5270.1570.901,841,474
9/25/201472.9073.3870.4170.422,457,123
9/24/201472.2273.8171.2072.973,478,069
9/23/201471.2172.4669.4771.732,797,660
9/22/201475.8075.8971.1371.683,172,141
9/19/201476.5676.9574.7075.892,127,652
9/18/201476.2477.4775.6876.071,756,498
9/17/201477.0877.4475.8576.041,978,509
9/16/201475.4276.8475.0576.543,952,333
9/15/201481.6281.7075.5076.623,720,040
9/12/201481.7582.1780.7081.781,564,753
9/11/201482.2283.0081.0081.951,878,405
9/10/201480.9683.1880.1582.642,197,370
9/9/201482.7282.8580.6280.881,702,652
9/8/201483.2183.3182.3482.431,618,759
  • Showing 1-100 of 732 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center