$18.10 -1.67 (%) Yelp Inc - NYSE

Feb. 5, 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
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
1/5/201627.7027.8426.5826.621,683,602
1/4/201628.4028.5527.0527.601,969,547
12/31/201528.1028.9728.0228.801,301,450
12/30/201528.5828.7828.1728.251,067,964
12/29/201527.9528.5427.7428.481,103,886
12/28/201528.1228.3827.7727.881,004,513
12/24/201528.2728.5927.9028.40587,437
12/23/201527.9528.4227.4428.151,000,976
12/22/201526.2528.7026.1527.932,953,139
12/21/201527.1727.3626.0326.251,947,824
12/18/201527.3127.9126.9027.171,299,794
12/17/201528.1428.3227.1927.421,483,926
12/16/201526.8928.2426.2628.032,992,072
12/15/201529.6830.0026.4626.875,759,193
12/14/201529.6029.8928.8529.582,329,324
12/11/201530.6930.7529.6029.651,415,724
12/10/201530.1131.3029.9930.831,252,874
12/9/201530.9831.1429.2630.002,238,636
12/8/201529.8131.3829.5030.921,830,223
12/7/201530.3830.6429.6330.041,362,690
12/4/201530.5330.8629.3230.452,313,786
12/3/201531.3932.2430.4830.632,698,890
12/2/201530.3032.4730.2931.394,650,310
12/1/201530.1130.4629.8030.311,885,957
11/30/201530.1130.7229.7730.132,016,455
11/27/201530.5030.6029.6130.181,058,907
11/25/201529.7930.5429.7130.511,287,054
11/24/201529.4630.6329.4530.012,584,732
11/23/201530.5830.8129.1529.864,029,871
11/20/201528.1031.2528.0531.216,697,520
11/19/201528.1928.6927.9128.061,487,505
11/18/201527.5428.8327.3128.233,091,627
11/17/201527.3427.6126.8627.542,017,967
11/16/201527.0027.5926.4727.443,066,666
11/13/201526.7227.4926.1227.104,975,993
11/12/201525.1827.2224.9025.905,213,321
11/11/201525.1025.3124.5424.981,364,413
11/10/201524.8525.3624.5925.161,267,976
11/9/201525.3425.6524.6324.961,567,288
11/6/201525.0525.5324.5025.502,095,449
11/5/201524.5025.5624.3225.052,794,301
11/4/201524.0324.6023.8824.421,704,640
11/3/201523.6724.4523.6024.122,482,073
11/2/201522.2623.8522.2123.806,459,595
10/30/201523.1123.1522.0022.255,009,984
10/29/201523.2624.2022.4122.959,740,476
10/28/201521.6422.8121.4322.079,403,654
10/27/201524.3024.3022.0122.906,616,157
10/26/201522.6024.8022.3224.436,890,664
10/23/201522.8022.8922.1122.563,189,184
10/22/201522.5123.0022.0722.522,341,178
10/21/201522.5222.7522.1922.391,341,053
10/20/201522.5823.1222.1322.521,696,815
10/19/201522.5122.8422.3122.601,402,921
10/16/201522.7122.8022.0422.651,721,011
10/15/201522.2022.8422.0622.612,084,152
10/14/201522.4822.8821.8721.982,223,101
10/13/201522.8123.3022.4722.491,696,291
10/12/201524.6924.8222.2222.744,755,459
10/9/201523.6125.0223.3524.883,320,600
10/8/201523.4623.8722.8823.611,299,621
10/7/201522.8823.5322.4623.501,538,323
10/6/201522.7223.1922.5122.681,704,342
10/5/201522.3822.7122.0622.681,809,343
10/2/201520.7522.4820.6022.382,248,888
10/1/201521.6521.8720.7520.872,769,077
9/30/201521.4922.1121.2221.661,965,661
9/29/201521.6721.9721.0021.142,474,404
9/28/201522.1522.3221.3721.381,974,694
9/25/201522.6822.9921.9622.171,701,284
9/24/201522.4722.6722.0022.582,778,608
9/23/201523.5023.5022.9323.101,655,118
9/22/201523.9224.4923.2123.352,394,808
9/21/201524.8624.9624.1024.232,279,631
9/18/201524.7425.4424.5524.752,576,531
9/17/201525.1225.6824.9025.132,011,430
9/16/201524.8125.9324.7325.293,299,780
9/15/201524.4125.2024.3024.941,316,596
  • Showing 1-100 of 989 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center