$23.96 -0.02 (%) Yelp Inc - NYSE

Aug. 28, 2015 | 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
8/28/201523.6424.3323.6423.962,625,084
8/27/201524.0424.5323.1623.984,050,873
8/26/201523.3423.5122.5123.383,354,454
8/25/201523.8724.1522.7222.752,860,525
8/24/201521.6624.2320.5022.984,881,994
8/21/201523.7123.7222.6723.095,473,725
8/20/201524.7225.0424.0024.012,930,724
8/19/201525.1325.6824.7125.252,257,716
8/18/201526.6126.6625.0125.414,037,707
8/17/201525.7327.0425.5026.644,077,297
8/14/201525.2626.1424.9125.774,245,854
8/13/201525.5225.7524.5124.542,263,603
8/12/201524.9325.6324.5725.472,343,417
8/11/201525.6525.9724.9125.352,357,061
8/10/201525.6026.4625.5326.002,140,090
8/7/201525.2825.7524.9925.352,167,428
8/6/201526.0226.2325.0425.382,389,621
8/5/201526.2927.0726.0526.132,830,157
8/4/201525.8826.3225.4026.183,176,875
8/3/201526.6027.7025.5625.926,636,939
7/31/201525.6927.4825.6926.407,889,414
7/30/201524.9126.4424.8126.037,878,795
7/29/201524.9425.5023.6625.0634,598,934
7/28/201533.0633.8032.3633.518,529,230
7/27/201533.9834.3233.5333.733,470,345
7/24/201535.2935.3034.0034.562,095,135
7/23/201534.4435.4534.3435.042,188,319
7/22/201534.9535.2933.8934.442,852,354
7/21/201534.5535.6534.5035.572,824,507
7/20/201533.9435.3533.3534.554,215,393
7/17/201535.4635.9034.6734.963,014,198
7/16/201535.2535.5534.5535.112,186,818
7/15/201535.8036.0834.8535.002,763,024
7/14/201535.4336.0434.7335.992,972,378
7/13/201534.8435.7034.6535.434,069,849
7/10/201535.1035.4334.6534.732,223,263
7/9/201535.9236.0634.6334.752,778,915
7/8/201535.6436.2535.1435.402,428,383
7/7/201537.3137.3635.1036.306,272,418
7/6/201537.7138.3436.6537.496,537,922
7/2/201542.3742.3736.1038.1813,264,639
7/1/201543.3643.4942.0542.441,696,545
6/30/201542.9743.3542.5443.031,834,860
6/29/201543.6744.3242.3242.472,402,097
6/26/201544.9645.2444.2144.512,859,370
6/25/201545.5445.8544.8444.881,368,817
6/24/201546.0046.2545.1945.251,427,493
6/23/201545.5146.4045.0846.021,833,648
6/22/201545.3546.0244.8345.282,115,356
6/19/201545.0645.4644.7545.122,302,226
6/18/201544.5145.8344.3645.442,045,592
6/17/201544.9445.1944.1844.601,712,817
6/16/201543.9446.2243.8344.705,072,548
6/15/201543.4944.3943.4944.002,341,365
6/12/201543.3844.3043.2544.043,401,946
6/11/201544.6144.8643.4143.545,014,684
6/10/201545.8145.8144.4044.463,719,413
6/9/201545.9746.2745.2345.442,635,924
6/8/201547.9048.0445.6245.673,709,485
6/5/201547.5348.5047.1048.222,715,180
6/4/201547.3347.8646.7947.153,160,873
6/3/201548.6648.8047.2847.562,200,185
6/2/201547.4548.9047.3148.582,061,016
6/1/201547.7148.2746.8747.412,296,203
5/29/201547.1648.6946.7547.913,602,014
5/28/201545.1047.9244.8547.754,838,892
5/27/201545.8546.6844.8345.522,544,478
5/26/201546.1346.8145.3645.552,142,299
5/22/201546.0046.8346.0046.481,373,847
5/21/201546.1046.8845.8546.141,930,617
5/20/201546.5546.9345.7546.431,605,599
5/19/201546.5248.5646.0046.464,677,633
5/18/201545.7046.6245.5046.562,893,639
5/15/201547.3647.5746.6846.893,568,513
5/14/201547.8548.4747.2647.353,539,366
5/13/201548.8349.3547.2547.845,577,149
5/12/201548.2249.8648.1548.837,587,390
5/11/201549.3650.2947.8848.6210,430,342
5/8/201547.2550.9947.2049.9324,155,636
5/7/201538.5748.7338.3947.0133,831,571
5/6/201538.8039.0937.9138.222,689,225
5/5/201539.5439.9938.6938.882,500,467
5/4/201539.6939.7138.6839.615,171,089
5/1/201539.3139.8938.5439.765,876,831
4/30/201541.2542.2938.7539.3925,307,411
4/29/201551.0051.7350.3851.286,480,448
4/28/201551.3052.2551.0651.222,433,743
4/27/201550.9852.5150.8851.022,388,589
4/24/201550.8351.2250.2750.611,433,914
4/23/201550.5150.7549.7050.321,458,136
4/22/201549.9651.1549.7950.452,499,279
4/21/201548.4249.7548.1549.311,686,855
4/20/201548.4548.4947.8348.251,112,810
4/17/201548.9149.0147.9448.302,069,600
4/16/201549.3350.0048.5349.372,694,580
4/15/201547.6250.2047.5849.575,395,348
4/14/201547.3647.9546.7147.601,692,627
4/13/201547.7248.3447.2747.401,486,557
4/10/201547.0547.7246.5547.651,407,392
4/9/201547.4048.1046.7847.001,185,017
  • Showing 1-100 of 879 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!