$39.44 0.00 (%) Yelp Inc - New York Stock Exchange, Inc.

Sep. 26, 2016 | 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
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
7/13/201629.4929.9028.8929.042,999,178
7/12/201630.0530.6029.8430.382,214,408
7/11/201630.5530.7029.5829.822,410,245
7/8/201630.2230.6030.0430.301,780,692
7/7/201629.7630.0929.4930.041,405,685
7/6/201629.1729.6828.9529.502,366,053
7/5/201630.3330.4929.3729.482,307,691
7/1/201630.6730.7830.1530.412,346,733
6/30/201629.6930.5429.2330.365,233,325
6/29/201628.3229.3227.9029.203,267,683
6/28/201627.1628.0827.1627.872,207,300
6/27/201627.7027.8026.3526.633,019,601
6/24/201628.3229.2528.1528.232,760,136
6/23/201628.8429.7628.6729.732,008,948
6/22/201628.4828.6928.0828.301,791,362
6/21/201628.5328.6827.9128.561,430,285
6/20/201628.1729.0528.0228.443,785,786
6/17/201626.7727.0226.5526.921,314,666
6/16/201626.8027.0826.1926.771,402,491
6/15/201626.5927.4526.5326.951,499,383
6/14/201626.6827.2825.9326.531,612,300
6/13/201627.6727.7726.3926.642,384,003
6/10/201627.4027.4526.6026.831,629,822
6/9/201627.5528.2827.5027.941,928,480
6/8/201627.1127.8027.1027.711,668,154
6/7/201627.1727.4026.5827.051,343,635
6/6/201626.6627.4926.5427.182,096,301
6/3/201626.7026.8126.1226.611,633,608
6/2/201625.9226.6825.9026.521,381,799
6/1/201626.0226.2825.4626.191,353,388
5/31/201625.8726.4425.7626.191,579,194
5/27/201625.5925.9925.5125.86857,081
5/26/201625.6326.1525.1925.661,530,128
5/25/201625.3625.8624.8125.702,748,600
5/24/201625.0625.5024.8925.381,675,044
5/23/201624.7125.5224.7124.902,360,241
5/20/201625.0225.4324.7725.202,186,760
5/19/201624.9425.0924.3924.702,044,013
5/18/201625.1125.6824.7324.981,695,649
5/17/201625.2425.5025.0625.211,885,368
5/16/201625.4926.2125.0725.182,755,530
5/13/201624.6625.6024.6125.322,535,948
5/12/201625.2825.3323.9224.504,662,305
5/11/201626.1726.1825.2825.313,981,830
5/10/201625.8926.4525.7726.323,851,659
5/9/201626.5227.4425.4225.846,921,804
5/6/201624.0126.7523.6626.5016,462,339
5/5/201621.7222.1021.2621.424,942,020
  • Showing 1-100 of 1,150 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center