$30.66 0.00 (%) Yelp Inc - New York Stock Exchange, Inc.

Jul. 26, 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
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
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
  • Showing 1-100 of 1,107 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center