$36.15 -0.11 (%) Yelp Inc - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

YELP historical data

Date Open High Low Close Volume
12/2/201636.1736.6935.6136.15931,999
12/1/201637.1037.3935.5136.261,777,523
11/30/201638.3638.4336.7037.201,425,722
11/29/201638.1038.6337.7738.311,087,411
11/28/201638.2838.6538.0238.06629,796
11/25/201639.0139.3338.2138.51538,633
11/23/201638.1039.0337.8438.991,013,658
11/22/201637.7138.6437.1338.342,156,349
11/21/201638.4839.2838.1538.331,856,605
11/18/201637.4738.7137.0538.291,453,593
11/17/201636.5837.5436.1337.511,218,462
11/16/201636.3836.8235.9836.511,419,619
11/15/201635.9537.7335.9436.622,187,326
11/14/201636.5437.1335.2535.723,121,938
11/11/201635.8536.5035.2136.292,742,202
11/10/201638.4438.8235.7636.073,796,396
11/9/201637.1638.5036.7038.292,195,507
11/8/201637.0638.5036.8637.992,440,585
11/7/201636.7437.2936.6937.212,135,007
11/4/201635.9436.8235.5336.142,759,431
11/3/201635.5936.1634.5335.563,432,322
11/2/201636.1138.2435.0135.719,844,026
11/1/201632.7633.1732.0032.483,693,003
10/31/201632.4432.8332.2432.661,623,863
10/28/201632.9233.1832.0932.291,481,442
10/27/201633.6033.6632.6532.742,211,486
10/26/201633.8734.0833.2333.492,125,231
10/25/201634.2934.9633.7233.953,197,182
10/24/201633.6934.7633.4734.482,855,396
10/21/201634.0734.3033.2433.403,369,939
10/20/201634.9334.9633.8034.354,385,680
10/19/201635.8436.2535.0635.083,715,983
10/18/201637.2937.2935.7135.803,535,413
10/17/201636.4737.3636.4736.641,994,135
10/14/201637.9338.0636.4336.502,614,348
10/13/201638.4938.5036.8637.513,551,885
10/12/201639.5639.7538.7738.821,488,653
10/11/201641.0341.1939.2039.471,663,192
10/10/201640.5941.4040.5941.111,016,397
10/7/201641.0841.3040.4540.661,178,785
10/6/201641.6242.0940.5141.132,036,958
10/5/201642.2243.3641.9742.162,379,928
10/4/201641.8542.1641.1742.101,788,059
10/3/201641.5541.9340.9641.841,841,686
9/30/201640.9841.9440.9341.702,004,614
9/29/201641.7241.8540.6540.981,361,023
9/28/201641.7641.7640.3841.711,966,920
9/27/201639.6141.7739.3941.674,222,819
9/26/201639.2040.7038.0539.444,334,731
9/23/201638.9941.4738.9039.386,651,887
9/22/201638.7038.9538.2338.461,074,507
9/21/201637.4838.5737.4038.521,232,643
9/20/201637.5837.7837.1037.22937,371
9/19/201638.1938.3837.0437.291,296,610
9/16/201638.1738.2637.5637.951,212,689
9/15/201637.3238.3136.6538.141,456,935
9/14/201637.2837.6137.0537.18952,149
9/13/201637.5838.0036.3536.901,953,430
9/12/201636.5238.0036.0437.931,892,800
9/9/201638.0038.3537.0937.392,388,299
9/8/201638.9238.9438.1838.241,356,129
9/7/201639.8439.8838.7939.051,586,770
9/6/201639.0839.9639.0039.841,705,558
9/2/201639.0239.3438.6738.78873,199
9/1/201638.4339.2438.2138.891,671,927
8/31/201638.2338.5237.5838.481,234,211
8/30/201638.6839.1038.2038.431,248,614
8/29/201638.1538.9938.1438.632,029,168
8/26/201637.4138.0637.2337.951,549,555
8/25/201636.6937.3136.2637.251,981,445
8/24/201637.8737.8936.7936.841,654,481
8/23/201637.2437.9337.2437.622,567,282
8/22/201638.2838.8737.7337.851,848,644
8/19/201637.5438.6437.3938.562,650,855
8/18/201636.6137.8836.5637.702,761,877
8/17/201637.5637.6236.5336.683,542,593
8/16/201637.2838.0537.1537.542,896,930
8/15/201638.5738.7537.3537.373,303,891
8/12/201636.8338.6136.7338.485,317,834
8/11/201636.9537.5236.1437.074,151,708
8/10/201636.1737.5735.7236.8314,991,826
8/9/201631.8832.9031.4732.645,938,531
8/8/201632.4332.4331.5931.681,848,865
8/5/201631.9932.6631.9832.282,010,961
8/4/201631.6132.2431.2931.931,143,667
8/3/201631.3531.9031.0031.681,372,129
8/2/201631.9832.1931.0031.461,640,360
8/1/201632.0132.3331.4031.971,734,960
7/29/201631.5632.4131.3532.174,031,553
7/28/201630.5331.8730.4431.872,650,720
7/27/201630.7030.7029.8730.292,569,462
7/26/201630.4030.7730.3130.662,541,507
7/25/201629.5430.5129.4330.381,942,930
7/22/201629.1629.8028.7729.741,148,921
7/21/201629.5029.7428.9429.151,109,236
7/20/201628.9929.7828.7529.451,555,283
7/19/201629.5029.8128.9429.191,080,032
7/18/201629.5730.0029.3429.671,824,005
7/15/201628.9229.5528.6829.461,259,970
7/14/201629.2929.7228.8328.851,367,561
  • Showing 1-100 of 1,198 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center