$58.82 0.00 (%) Yelp Inc - NYSE

Nov. 25, 2014 | 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
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
9/5/201481.8983.5080.6883.282,480,277
9/4/201483.2884.2481.5781.912,280,584
9/3/201485.3586.8883.0583.293,207,524
9/2/201482.8685.4382.2684.963,068,981
8/29/201482.6383.2081.8482.421,888,339
8/28/201482.0382.5681.4382.321,909,627
8/27/201483.0583.1881.7082.862,353,379
8/26/201482.5983.1981.3882.392,803,220
8/25/201482.0783.3681.7882.603,181,827
8/22/201479.9982.2079.5081.603,019,240
8/21/201480.0281.2579.6980.322,797,312
8/20/201478.2980.7077.7080.304,909,687
8/19/201477.5779.3077.5079.152,917,511
8/18/201476.7478.6075.8077.854,616,186
8/15/201474.9577.5274.3976.535,313,773
8/14/201474.2474.9570.1174.904,570,618
8/13/201470.3275.8770.1774.466,598,352
8/12/201470.5371.2069.5169.922,261,382
8/11/201469.0370.2868.4770.162,981,038
8/8/201468.7068.8767.0068.002,217,370
8/7/201468.0769.9068.0168.623,798,610
8/6/201467.6568.8167.4167.783,282,380
8/5/201468.1569.1067.1568.234,155,309
8/4/201466.5768.8065.4068.575,702,150
8/1/201467.8768.7064.7066.316,970,788
7/31/201471.5771.6666.3667.1617,569,454
7/30/201471.3576.4970.8675.6014,646,728
7/29/201469.3870.3068.5569.482,774,957
7/28/201469.9370.3168.2569.333,059,699
7/25/201468.8569.4468.0468.682,469,535
7/24/201470.1271.3568.0569.773,093,404
7/23/201469.1869.7568.2868.701,567,680
7/22/201468.7070.3168.1268.572,595,676
7/21/201467.4768.9467.2468.322,030,003
7/18/201467.2169.0067.1568.353,349,013
7/17/201467.5768.9366.1566.532,882,578
7/16/201469.1170.0567.7568.073,052,457
7/15/201470.5370.9867.3369.024,127,411
7/14/201471.1772.5869.6371.113,018,823
7/11/201471.6971.7369.5370.622,247,647
7/10/201468.6171.4067.5470.914,103,860
7/9/201470.6971.5368.2371.364,719,202
7/8/201475.8475.9068.2170.716,706,659
  • Showing 1-100 of 689 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center