Yelp Inc (YELP) Historical Stock Data
36.13 ↑0.55 (1.55%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, YELP is up 0.10% a day on average. There have been 15 days where Yelp Inc closed green and 15 days where YELP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 35.44 | 36.13 | ↑$0.69 (1.95%) | 35.12 | 36.24 | 723.78K |
| 2024-11-21 | 35.89 | 35.58 | ↓$0.31 (-0.86%) | 34.44 | 35.95 | 837.12K |
| 2024-11-20 | 35.90 | 35.84 | ↓$0.06 (-0.17%) | 35.71 | 36.10 | 771.14K |
| 2024-11-19 | 35.65 | 35.84 | ↑$0.19 (0.53%) | 35.62 | 36.35 | 785.55K |
| 2024-11-18 | 36.07 | 35.85 | ↓$0.22 (-0.61%) | 35.63 | 36.12 | 644.85K |
| 2024-11-15 | 36.70 | 35.95 | ↓$0.75 (-2.04%) | 35.83 | 36.70 | 577.25K |
| 2024-11-14 | 36.76 | 36.43 | ↓$0.33 (-0.90%) | 36.17 | 37.01 | 818.47K |
| 2024-11-13 | 38.24 | 36.89 | ↓$1.35 (-3.53%) | 36.81 | 38.24 | 857.72K |
| 2024-11-12 | 37.42 | 38.21 | ↑$0.79 (2.11%) | 37.42 | 38.48 | 1M |
| 2024-11-11 | 35.89 | 37.56 | ↑$1.67 (4.65%) | 35.89 | 37.59 | 1.03M |
| 2024-11-08 | 35.75 | 35.93 | ↑$0.18 (0.50%) | 35.28 | 36.56 | 1.83M |
| 2024-11-07 | 36.66 | 36.37 | ↓$0.29 (-0.79%) | 36.31 | 37.21 | 0.98M |
| 2024-11-06 | 36.47 | 36.64 | ↑$0.17 (0.47%) | 35.96 | 36.81 | 1.08M |
| 2024-11-05 | 34.35 | 34.83 | ↑$0.48 (1.40%) | 34.17 | 34.83 | 519.39K |
| 2024-11-04 | 33.92 | 34.35 | ↑$0.43 (1.27%) | 33.64 | 34.88 | 858.25K |
| 2024-11-01 | 34.10 | 33.91 | ↓$0.19 (-0.56%) | 33.72 | 34.26 | 618.21K |
| 2024-10-31 | 34.54 | 34.14 | ↓$0.40 (-1.16%) | 34.11 | 34.84 | 643.15K |
| 2024-10-30 | 34.69 | 34.51 | ↓$0.18 (-0.52%) | 34.45 | 35.43 | 717.35K |
| 2024-10-29 | 34.06 | 34.49 | ↑$0.43 (1.26%) | 34.04 | 34.53 | 691.47K |
| 2024-10-28 | 34.00 | 34.12 | ↑$0.12 (0.35%) | 33.97 | 34.40 | 828K |
| 2024-10-25 | 34.00 | 33.65 | ↓$0.35 (-1.03%) | 33.61 | 34.32 | 544.25K |
| 2024-10-24 | 33.37 | 33.89 | ↑$0.52 (1.56%) | 33.21 | 33.89 | 431.24K |
| 2024-10-23 | 33.37 | 33.37 | ↑$0.00 (0.00%) | 33.23 | 33.63 | 438.78K |
| 2024-10-22 | 33.70 | 33.42 | ↓$0.28 (-0.83%) | 33.40 | 33.84 | 499.60K |
| 2024-10-21 | 34.60 | 33.80 | ↓$0.80 (-2.31%) | 33.80 | 34.80 | 616.77K |
| 2024-10-18 | 34.91 | 34.61 | ↓$0.30 (-0.86%) | 34.49 | 35.00 | 515.52K |
| 2024-10-17 | 34.82 | 34.84 | ↑$0.02 (0.06%) | 34.39 | 34.98 | 603.80K |
| 2024-10-16 | 35.10 | 34.80 | ↓$0.30 (-0.85%) | 34.53 | 35.10 | 511.30K |
| 2024-10-15 | 34.29 | 34.90 | ↑$0.61 (1.78%) | 34.27 | 35.06 | 536.86K |
| 2024-10-14 | 33.72 | 34.45 | ↑$0.73 (2.16%) | 33.70 | 34.49 | 631.54K |
Create an account or log in to view more rows.
$YELP a comeback is always more fun than an all out win!!!!
$YELP Tomorrow
$YELP hello
please hold.
$YELP low volume
expect flat or negative close
$YELP what happens?
$YELP Don't hold!!! Buy it
$YELP Buy the dip.
$YELP keep it going
$YELP market starting to dump
$YELP yes
keep going down
let's go
stop stalling