FinancialContent is the trusted provider of stock market information to the media industry.
Yelp Inc (NY: YELP)
22.32 USD  -0.51 (-2.23%)
Official Closing Price  /  Updated: 7:00 PM EDT, Jul 9, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 09, 2020 22.83 22.90 21.65 22.32 739,290 -0.51(-2.23%)
Jul 08, 2020 23.19 23.26 21.72 22.83 1,014,126 -0.38(-1.64%)
Jul 07, 2020 22.86 23.74 22.59 23.21 1,080,239 +0.14(+0.61%)
Jul 06, 2020 22.95 23.80 22.56 23.07 1,267,335 +0.68(+3.04%)
Jul 02, 2020 22.93 23.23 22.28 22.39 905,900 +0.12(+0.54%)
Jul 01, 2020 23.12 23.55 22.18 22.27 1,099,311 -0.86(-3.72%)
Jun 30, 2020 21.60 23.31 21.48 23.13 2,315,568 +1.66(+7.73%)
Jun 29, 2020 21.60 21.82 21.07 21.47 2,786,407 +0.06(+0.28%)
Jun 26, 2020 22.30 22.40 21.23 21.41 2,678,700 -0.80(-3.60%)
Jun 25, 2020 22.73 22.73 21.93 22.21 1,818,434 -0.69(-3.01%)
Jun 24, 2020 24.30 24.30 22.54 22.90 2,339,210 -1.60(-6.53%)
Jun 23, 2020 24.58 25.01 24.41 24.50 2,684,443 +0.23(+0.95%)
Jun 22, 2020 24.70 24.70 23.10 24.27 1,962,257 -0.50(-2.02%)
Jun 19, 2020 25.34 25.87 24.72 24.77 1,868,500 -0.26(-1.04%)
Jun 18, 2020 24.54 25.06 24.39 25.03 1,338,332 +0.21(+0.85%)
Jun 17, 2020 24.70 25.05 24.29 24.82 970,946 +0.27(+1.10%)
Jun 16, 2020 25.50 25.53 24.13 24.55 1,479,804 +0.15(+0.61%)
Jun 15, 2020 22.71 24.55 22.31 24.40 994,944 +0.90(+3.83%)
Jun 12, 2020 23.97 24.24 22.90 23.50 964,500 +0.69(+3.02%)
Jun 11, 2020 23.61 24.16 22.61 22.81 1,198,188 -2.48(-9.81%)
Jun 10, 2020 25.72 25.99 24.39 25.29 882,766 -0.13(-0.51%)
Jun 09, 2020 26.66 27.05 25.24 25.42 1,653,413 -2.00(-7.29%)
Jun 08, 2020 28.00 28.33 26.86 27.42 1,193,733 +0.36(+1.33%)
Jun 05, 2020 24.65 27.43 24.65 27.06 2,572,200 +3.72(+15.94%)
Jun 04, 2020 24.00 24.12 23.01 23.34 1,081,287 -0.79(-3.27%)
Jun 03, 2020 23.17 24.32 23.17 24.13 1,127,065 +1.32(+5.79%)
Jun 02, 2020 22.45 22.97 22.09 22.81 804,028 +0.62(+2.79%)
Jun 01, 2020 21.19 22.30 21.05 22.19 1,212,868 +0.45(+2.07%)
May 29, 2020 21.57 21.92 21.21 21.74 1,005,400 +0.01(+0.05%)
May 28, 2020 22.31 22.53 21.59 21.73 729,309 -0.47(-2.12%)
May 27, 2020 23.10 23.37 21.61 22.20 1,958,236 -0.27(-1.20%)
May 26, 2020 21.50 22.63 21.29 22.47 1,309,094 +1.64(+7.87%)
May 22, 2020 21.04 21.26 20.34 20.83 816,800 -0.21(-1.00%)
May 21, 2020 20.81 21.60 20.36 21.04 1,695,469 -0.78(-3.57%)
May 20, 2020 21.57 22.28 21.27 21.82 975,103 +0.94(+4.50%)
May 19, 2020 21.31 21.80 20.64 20.88 1,122,407 -0.43(-2.02%)
May 18, 2020 20.60 21.54 20.50 21.31 1,772,023 +1.80(+9.23%)
May 15, 2020 19.26 19.66 18.81 19.51 965,200 +0.26(+1.35%)
May 14, 2020 18.76 19.38 17.83 19.25 1,970,686 +0.08(+0.42%)
May 13, 2020 22.31 22.31 18.56 19.17 2,787,784 -3.22(-14.38%)
May 12, 2020 22.34 23.40 22.24 22.39 1,207,218 +0.24(+1.08%)
May 11, 2020 22.58 23.12 22.03 22.15 1,290,116 -1.30(-5.54%)
May 08, 2020 21.79 23.60 21.60 23.45 2,264,500 +0.54(+2.36%)
May 07, 2020 22.61 23.52 22.47 22.91 2,249,445 +0.79(+3.57%)
May 06, 2020 22.04 22.74 21.90 22.12 980,046 +0.13(+0.59%)
May 05, 2020 23.31 24.09 21.80 21.99 1,153,050 -0.72(-3.17%)
May 04, 2020 22.21 22.83 21.35 22.71 1,309,767 +0.56(+2.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.