$25.86 +0.20 (%) Yelp Inc - New York Stock Exchange, Inc.

May. 27, 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
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
5/4/201621.9122.3021.5321.643,307,564
5/3/201622.5422.6721.5522.155,533,552
5/2/201621.0721.8120.7721.512,044,891
4/29/201620.9521.1920.4121.001,488,035
4/28/201621.0221.5020.8721.011,527,572
4/27/201621.0021.0920.2521.081,559,210
4/26/201621.0721.5020.8721.151,320,133
4/25/201621.1721.5420.9721.141,535,765
4/22/201621.3121.6920.8821.521,155,386
4/21/201621.1821.8921.1521.491,999,474
4/20/201620.5721.4620.2021.151,447,410
4/19/201621.3021.3020.1920.781,280,054
4/18/201620.8521.4520.5821.341,328,781
4/15/201620.6121.3020.1421.022,229,731
4/14/201620.5020.9319.9920.641,306,622
4/13/201619.9021.0019.8020.531,681,186
4/12/201619.5819.8319.2719.68700,553
4/11/201619.5219.9819.4719.49752,016
4/8/201619.8220.2219.2219.481,500,344
4/7/201619.7920.1119.3419.591,125,529
4/6/201619.4920.1619.4920.061,088,591
4/5/201619.3519.8819.2419.421,085,848
4/4/201619.4520.3419.2819.611,623,217
4/1/201619.7819.8319.2119.551,570,119
3/31/201620.4120.5619.7119.881,776,778
3/30/201619.7720.5919.7120.431,981,082
3/29/201618.9819.8518.7119.631,256,073
3/28/201619.6519.7918.7518.971,781,920
3/24/201619.0919.6318.6519.541,099,690
3/23/201620.3020.3619.1519.301,582,932
3/22/201620.4120.6320.2820.31830,294
3/21/201620.7921.0420.1520.501,406,378
3/18/201621.1221.5020.7020.761,381,085
3/17/201620.3121.4320.3021.051,667,137
3/16/201619.8420.4819.5320.461,325,161
3/15/201620.8020.8419.7319.921,500,087
3/14/201620.5721.1920.5020.891,539,479
3/11/201620.2020.8019.9720.631,866,628
3/10/201620.5020.5119.3519.792,122,492
3/9/201620.0720.6919.2620.474,860,048
3/8/201621.9422.1921.0021.102,477,426
3/7/201621.6022.3721.1922.152,758,024
3/4/201621.7522.4721.3521.623,694,527
3/3/201621.1921.8920.7921.753,094,947
3/2/201620.7221.4520.5021.201,818,961
3/1/201620.4020.8720.2920.762,048,485
2/29/201619.7821.0519.4120.243,668,714
2/26/201619.1219.9319.0219.862,852,090
2/25/201618.7219.3718.2419.001,944,072
2/24/201618.4618.9017.7318.752,137,592
2/23/201618.3019.1018.3018.912,298,815
2/22/201618.4719.1118.0119.072,117,553
2/19/201617.7518.7117.6218.344,648,682
2/18/201617.8017.9417.3717.642,656,320
2/17/201617.1617.8117.0917.685,816,013
2/16/201616.0116.7615.8416.723,327,787
2/12/201615.4815.8615.2715.563,082,481
2/11/201615.1115.5214.5315.234,555,238
2/10/201615.8516.2415.3215.363,970,279
2/9/201615.6816.7315.1315.695,705,407
2/8/201617.5018.8415.5016.0614,553,897
2/5/201619.4319.4517.9318.104,857,639
2/4/201619.5620.3519.3319.772,623,763
2/3/201620.1120.4418.7619.532,619,383
2/2/201620.8820.9419.5620.042,520,390
2/1/201621.0521.2720.1221.062,532,871
1/29/201620.8021.7820.7620.952,823,936
1/28/201621.5622.2020.3220.792,332,655
1/27/201621.9022.5721.3321.591,891,435
1/26/201621.5922.8721.0021.882,859,013
1/25/201621.5721.9321.2521.662,185,472
1/22/201621.1921.9220.9221.732,000,745
1/21/201621.1921.9720.4620.982,505,577
1/20/201620.2721.6319.5521.143,742,439
1/19/201621.6421.9920.3620.792,499,799
1/15/201620.7221.5520.2921.312,896,254
1/14/201620.8022.0618.9421.596,821,815
1/13/201623.9624.0321.5422.073,142,358
1/12/201624.3725.3022.9123.642,061,537
1/11/201625.0325.1023.7724.311,962,228
1/8/201625.5425.9024.5025.052,143,823
1/7/201625.2826.3025.0725.271,378,399
1/6/201626.2526.6625.3425.912,194,214
  • Showing 1-100 of 1,067 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center