$45.68 -1.67 (%) Yelp Inc - NYSE

Apr. 1, 2015 | 10:16 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

YELP historical data

Date Open High Low Close Volume
3/31/201547.0347.9246.7947.351,922,495
3/30/201547.1048.2446.7147.393,333,766
3/27/201545.8247.3545.7647.161,889,504
3/26/201545.6546.6045.3145.711,692,471
3/25/201547.0447.2445.7345.762,525,007
3/24/201546.9747.3646.5347.042,266,624
3/23/201544.8647.1544.7447.033,681,665
3/20/201545.3246.4044.8644.944,240,409
3/19/201546.6747.2444.3445.189,280,892
3/18/201547.0447.5746.6046.822,514,903
3/17/201546.6047.5946.3147.221,723,701
3/16/201546.3546.7545.6046.711,607,834
3/13/201546.7647.5046.1346.452,259,438
3/12/201545.9046.8245.5446.801,657,365
3/11/201545.0846.7344.7345.732,227,257
3/10/201545.0445.9044.2545.232,379,465
3/9/201546.9646.9645.3445.822,554,842
3/6/201547.7548.5846.9247.051,994,796
3/5/201547.6948.7047.4147.941,696,942
3/4/201548.6848.8747.3147.792,219,634
3/3/201547.7548.9847.3348.582,352,060
3/2/201548.0248.4647.1947.861,934,272
2/27/201548.3248.4447.0548.002,118,390
2/26/201548.6348.8147.5647.753,059,449
2/25/201546.9447.4546.5047.151,924,582
2/24/201546.9847.7346.6247.291,507,247
2/23/201547.5547.7446.5347.352,086,039
2/20/201547.4047.9247.1047.791,689,461
2/19/201547.1647.7946.8747.341,642,954
2/18/201547.9448.6947.2047.542,541,250
2/17/201547.4448.6247.0348.192,390,083
2/13/201548.5149.0547.2247.534,713,066
2/12/201546.4547.8445.9547.634,375,003
2/11/201545.3946.4344.8146.186,359,439
2/10/201543.8345.5543.3144.6611,267,674
2/9/201544.9145.0442.1042.1713,079,283
2/6/201547.7048.1744.8645.1125,180,911
2/5/201557.6057.7056.0857.474,657,341
2/4/201555.5357.0755.2556.742,498,623
2/3/201553.8355.9353.4155.782,885,379
2/2/201552.9453.5051.2153.472,105,990
1/30/201552.5953.4252.0552.471,875,404
1/29/201552.8553.3151.4152.931,844,096
1/28/201556.1556.1552.9253.002,013,148
1/27/201556.0656.1654.5755.632,410,436
1/26/201555.1255.7954.8355.411,450,485
1/23/201554.6655.6454.3055.191,636,438
1/22/201553.8755.2853.1254.802,295,539
1/21/201551.2053.5051.2053.413,248,102
1/20/201551.6551.7850.6951.411,235,003
1/16/201550.1851.4950.0351.392,183,280
1/15/201553.0053.6150.0350.122,647,790
1/14/201552.8053.6851.4652.201,854,567
1/13/201554.4754.8052.5253.181,958,390
1/12/201556.0056.0653.4354.022,407,653
1/9/201555.9656.9954.7256.076,224,168
1/8/201552.5954.1451.7653.832,015,901
1/7/201553.3253.7551.7652.211,557,968
1/6/201552.5553.9350.7552.443,762,822
1/5/201554.5454.9552.3352.532,023,971
1/2/201555.4655.6054.2455.151,666,030
12/31/201454.7155.5754.1654.731,858,036
12/30/201453.0954.9552.8554.242,336,871
12/29/201452.7753.8652.5253.011,182,250
12/26/201453.0053.4652.6652.94763,101
12/24/201453.4053.9552.9853.00594,854
12/23/201453.0054.0552.8953.361,238,423
12/22/201454.3055.6452.9653.002,934,241
12/19/201452.4954.8052.2954.592,935,227
12/18/201452.9552.9551.9752.492,239,464
12/17/201450.1052.3349.1751.902,190,582
12/16/201452.5353.0949.8550.042,921,204
12/15/201453.0954.3453.0553.262,213,332
12/12/201451.6753.3451.5352.702,057,734
12/11/201452.2453.3852.0252.452,009,187
12/10/201452.7353.4051.6551.962,122,990
12/9/201450.0652.9450.0252.732,668,765
12/8/201453.2853.9351.0251.522,893,857
12/5/201455.0255.6253.0553.842,678,265
12/4/201454.9456.2454.6155.141,595,404
12/3/201454.9355.9354.5854.771,612,161
12/2/201455.4555.6254.1255.171,709,623
12/1/201456.8857.0054.7155.132,218,105
11/28/201458.2558.3556.8857.091,069,105
11/26/201458.4959.3758.1158.401,213,352
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
  • Showing 1-100 of 774 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center