$46.48 +0.34 (%) Yelp Inc - NYSE

May. 22, 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
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
4/8/201546.8247.7846.3747.431,856,547
4/7/201547.2848.1746.9646.991,435,662
4/6/201546.2547.8246.0847.311,560,508
4/2/201545.4047.5045.3247.142,594,633
4/1/201547.2547.3745.0945.503,672,005
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
  • Showing 1-100 of 810 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center