YELP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 04 2024 | 35.80 | -0.97 | -2.64% | 36.53 | 36.71 | 35.75 | 635,299 |
Jun 03 2024 | 36.77 | -0.20 | -0.54% | 36.73 | 37.07 | 36.60 | 955,949 |
May 31 2024 | 36.97 | 0.45 | 1.23% | 36.46 | 36.98 | 36.08 | 717,888 |
May 30 2024 | 36.52 | 0.20 | 0.55% | 36.50 | 36.81 | 36.34 | 455,373 |
May 29 2024 | 36.32 | 0.01 | 0.03% | 36.00 | 36.32 | 35.78 | 664,098 |
May 28 2024 | 36.31 | -0.07 | -0.19% | 36.26 | 36.58 | 36.10 | 495,535 |
May 24 2024 | 36.38 | -0.02 | -0.05% | 36.51 | 36.59 | 36.13 | 501,450 |
May 23 2024 | 36.40 | -0.30 | -0.82% | 36.70 | 36.765 | 36.06 | 597,774 |
May 22 2024 | 36.70 | -0.19 | -0.52% | 36.86 | 36.97 | 36.36 | 627,444 |
May 21 2024 | 36.89 | -0.47 | -1.26% | 37.15 | 37.32 | 36.5812 | 890,657 |
May 20 2024 | 37.36 | 0.11 | 0.30% | 37.31 | 37.59 | 36.815 | 565,783 |
May 17 2024 | 37.25 | -0.73 | -1.92% | 38.07 | 38.115 | 37.12 | 700,888 |
May 16 2024 | 37.98 | -0.25 | -0.65% | 38.23 | 38.44 | 37.74 | 639,941 |
May 15 2024 | 38.23 | 0.51 | 1.35% | 38.07 | 38.37 | 37.17 | 718,256 |
May 14 2024 | 37.72 | -0.25 | -0.66% | 38.37 | 38.66 | 37.415 | 1,105,266 |
May 13 2024 | 37.97 | 1.18 | 3.21% | 36.67 | 38.43 | 36.50 | 1,114,475 |
May 10 2024 | 36.79 | -2.83 | -7.14% | 39.22 | 39.99 | 36.71 | 1,997,345 |
May 09 2024 | 39.62 | 0.39 | 0.99% | 39.41 | 39.79 | 39.13 | 1,577,955 |
May 08 2024 | 39.23 | -1.88 | -4.57% | 40.58 | 40.765 | 39.15 | 963,868 |
May 07 2024 | 41.11 | 0.63 | 1.56% | 40.41 | 41.215 | 40.24 | 608,186 |
May 06 2024 | 40.48 | 0.49 | 1.23% | 40.20 | 40.62 | 40.095 | 502,156 |
May 03 2024 | 39.99 | -0.01 | -0.03% | 40.46 | 40.57 | 39.80 | 616,590 |
May 02 2024 | 40.00 | -0.44 | -1.09% | 40.68 | 40.69 | 39.755 | 598,328 |
May 01 2024 | 40.44 | 0.20 | 0.50% | 40.41 | 41.25 | 40.32 | 444,560 |
Apr 30 2024 | 40.24 | -0.68 | -1.66% | 40.76 | 41.195 | 40.20 | 712,693 |
Apr 29 2024 | 40.92 | 0.10 | 0.24% | 40.83 | 41.30 | 40.775 | 478,901 |
Apr 26 2024 | 40.82 | 0.85 | 2.13% | 40.33 | 40.83 | 40.33 | 440,981 |
Apr 25 2024 | 39.97 | -0.42 | -1.04% | 39.62 | 39.98 | 39.35 | 413,928 |
Apr 24 2024 | 40.39 | 0.24 | 0.60% | 40.16 | 40.78 | 40.09 | 519,273 |
Apr 23 2024 | 40.15 | 0.62 | 1.57% | 39.69 | 40.57 | 39.69 | 651,626 |
Apr 22 2024 | 39.53 | 0.24 | 0.61% | 39.58 | 39.975 | 39.26 | 645,401 |
Apr 19 2024 | 39.29 | -0.12 | -0.30% | 39.34 | 39.76 | 38.93 | 637,174 |
Apr 18 2024 | 39.41 | -0.15 | -0.38% | 39.49 | 39.845 | 39.28 | 500,632 |
Apr 17 2024 | 39.56 | 0.00 | 0.00% | 39.80 | 40.29 | 39.46 | 483,835 |
Apr 16 2024 | 39.56 | -0.49 | -1.22% | 39.53 | 39.59 | 39.02 | 560,924 |
Apr 15 2024 | 40.05 | -0.56 | -1.38% | 40.63 | 40.7351 | 39.95 | 748,741 |
Apr 12 2024 | 40.61 | 0.50 | 1.25% | 39.91 | 41.41 | 39.84 | 928,434 |
Apr 11 2024 | 40.11 | 0.15 | 0.38% | 40.05 | 40.485 | 39.6875 | 716,343 |
Apr 10 2024 | 39.96 | -0.99 | -2.42% | 40.29 | 40.58 | 39.78 | 676,707 |
Apr 09 2024 | 40.95 | 0.03 | 0.07% | 41.02 | 41.575 | 40.92 | 521,940 |
Apr 08 2024 | 40.92 | 0.46 | 1.14% | 40.43 | 41.19 | 40.43 | 789,819 |
Apr 05 2024 | 40.46 | 0.30 | 0.75% | 40.223 | 40.585 | 40.13 | 717,373 |
Apr 04 2024 | 40.16 | -0.77 | -1.88% | 41.21 | 41.56 | 40.035 | 752,102 |
Apr 03 2024 | 40.93 | 1.00 | 2.50% | 39.93 | 40.98 | 39.755 | 649,271 |
Apr 02 2024 | 39.93 | 0.26 | 0.66% | 39.55 | 39.97 | 39.34 | 690,043 |
Apr 01 2024 | 39.67 | 0.27 | 0.69% | 39.41 | 39.855 | 39.225 | 687,017 |
Mar 28 2024 | 39.40 | 0.30 | 0.77% | 39.20 | 39.82 | 39.015 | 797,492 |
Mar 27 2024 | 39.10 | 0.85 | 2.22% | 38.61 | 39.13 | 38.11 | 846,029 |
Mar 26 2024 | 38.25 | -0.04 | -0.10% | 38.64 | 38.80 | 38.10 | 670,760 |
Mar 25 2024 | 38.29 | -0.50 | -1.29% | 38.76 | 39.03 | 38.22 | 433,619 |
Mar 22 2024 | 38.79 | 0.06 | 0.15% | 38.83 | 38.93 | 38.54 | 579,210 |
Mar 21 2024 | 38.73 | -0.05 | -0.13% | 38.94 | 39.10 | 38.72 | 817,106 |
Mar 20 2024 | 38.78 | 0.85 | 2.24% | 37.87 | 39.04 | 37.74 | 621,849 |
Mar 19 2024 | 37.93 | -0.02 | -0.05% | 37.75 | 38.15 | 37.53 | 534,973 |
Mar 18 2024 | 37.95 | 0.43 | 1.15% | 37.83 | 38.23 | 37.70 | 786,263 |
Mar 15 2024 | 37.52 | -0.35 | -0.92% | 37.70 | 37.88 | 37.21 | 2,756,876 |
Mar 14 2024 | 37.87 | -0.49 | -1.28% | 38.35 | 38.49 | 37.70 | 567,449 |
Mar 13 2024 | 38.36 | 0.07 | 0.18% | 38.23 | 38.69 | 38.23 | 667,603 |
Mar 12 2024 | 38.29 | 0.02 | 0.05% | 38.32 | 38.70 | 38.24 | 575,690 |
Mar 11 2024 | 38.27 | -0.02 | -0.05% | 38.24 | 38.675 | 37.96 | 647,368 |
Mar 08 2024 | 38.29 | 0.16 | 0.42% | 38.54 | 39.24 | 38.10 | 701,597 |
Mar 07 2024 | 38.13 | 0.26 | 0.69% | 38.10 | 38.43 | 37.80 | 772,570 |