5 DAY PERFORMANCE
-8.40%
1 MONTH PERFORMANCE
-8.81%
3 MONTH PERFORMANCE
-15.05%
6 MONTH PERFORMANCE
-0.86%
YEAR-TO-DATE PERFORMANCE
-20.34%
1 YEAR PERFORMANCE
-29.17%
Yelp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $25.30 | $25.04 (-1.03%) | $25.61 | $24.92 | 1.44 M | $1.38 B |
| 08/05/2026 | $26.63 | $25.69 (-3.53%) | $26.90 | $25.27 | 1.42 M | $1.42 B |
| 08/04/2026 | $26.33 | $26.63 (1.14%) | $27.11 | $26.33 | 908.00 K | $1.47 B |
| 08/03/2026 | $26.91 | $26.81 (-0.37%) | $27.28 | $26.18 | 796.35 K | $1.48 B |
| 07/31/2026 | $25.94 | $26.43 (1.89%) | $26.52 | $25.68 | 783.90 K | $1.46 B |
| 07/30/2026 | $27.16 | $26.27 (-3.28%) | $27.18 | $25.72 | 801.70 K | $1.45 B |
| 07/29/2026 | $27.26 | $27.92 (2.42%) | $28.16 | $27.13 | 849.40 K | $1.54 B |
| 07/28/2026 | $26.93 | $27.40 (1.75%) | $27.65 | $26.93 | 905.93 K | $1.52 B |
| 07/27/2026 | $25.62 | $26.41 (3.08%) | $26.81 | $25.62 | 1.00 M | $1.46 B |
| 07/24/2026 | $24.60 | $25.10 (2.03%) | $25.68 | $24.43 | 808.21 K | $1.39 B |
| 07/23/2026 | $25.94 | $24.50 (-5.55%) | $26.24 | $23.94 | 989.80 K | $1.35 B |
| 07/22/2026 | $25.94 | $24.81 (-4.36%) | $26.00 | $24.55 | 781.71 K | $1.37 B |
| 07/21/2026 | $25.90 | $25.79 (-0.42%) | $26.61 | $25.55 | 980.15 K | $1.43 B |
| 07/20/2026 | $26.17 | $26.33 (0.61%) | $26.76 | $25.98 | 610.96 K | $1.46 B |
| 07/17/2026 | $27.02 | $26.22 (-2.96%) | $27.53 | $25.97 | 952.85 K | $1.45 B |
| 07/16/2026 | $27.16 | $27.39 (0.85%) | $27.61 | $26.89 | 908.52 K | $1.51 B |
| 07/15/2026 | $25.81 | $26.81 (3.87%) | $26.98 | $25.81 | 1.17 M | $1.48 B |
| 07/14/2026 | $25.77 | $25.58 (-0.74%) | $26.05 | $25.40 | 1.12 M | $1.41 B |
| 07/13/2026 | $25.98 | $26.36 (1.46%) | $26.82 | $25.76 | 1.01 M | $1.46 B |
| 07/10/2026 | $25.99 | $25.81 (-0.69%) | $26.16 | $25.69 | 683.90 K | $1.43 B |
| 07/09/2026 | $25.10 | $25.55 (1.79%) | $25.66 | $24.56 | 1.38 M | $1.41 B |
| 07/08/2026 | $26.40 | $25.53 (-3.3%) | $26.79 | $25.33 | 1.56 M | $1.41 B |
| 07/07/2026 | $26.88 | $26.55 (-1.23%) | $27.16 | $26.50 | 1.19 M | $1.47 B |
| 07/06/2026 | $26.31 | $26.34 (0.11%) | $26.90 | $25.90 | 982.70 K | $1.46 B |
| 07/02/2026 | $26.40 | $26.52 (0.45%) | $27.23 | $26.01 | 1.28 M | $1.47 B |
| 07/01/2026 | $24.95 | $26.25 (5.21%) | $26.35 | $24.67 | 1.81 M | $1.45 B |
| 06/30/2026 | $24.41 | $24.52 (0.45%) | $25.03 | $24.30 | 902.90 K | $1.36 B |
| 06/29/2026 | $24.19 | $24.63 (1.82%) | $24.67 | $23.87 | 1.07 M | $1.36 B |
| 06/26/2026 | $22.91 | $24.00 (4.76%) | $24.50 | $22.91 | 4.41 M | $1.33 B |
| 06/25/2026 | $23.07 | $22.92 (-0.65%) | $23.42 | $22.51 | 928.55 K | $1.27 B |
| 06/24/2026 | $22.84 | $23.36 (2.28%) | $23.68 | $22.68 | 1.08 M | $1.29 B |
| 06/23/2026 | $22.42 | $22.67 (1.12%) | $22.90 | $22.38 | 986.24 K | $1.25 B |
| 06/22/2026 | $22.79 | $22.47 (-1.4%) | $23.24 | $22.42 | 1.39 M | $1.24 B |
| 06/18/2026 | $22.16 | $22.88 (3.25%) | $22.99 | $22.13 | 2.50 M | $1.27 B |
| 06/17/2026 | $23.00 | $22.53 (-2.04%) | $23.23 | $22.22 | 1.14 M | $1.25 B |
| 06/16/2026 | $22.48 | $23.30 (3.65%) | $23.37 | $22.40 | 1.09 M | $1.29 B |
| 06/15/2026 | $23.13 | $22.57 (-2.42%) | $23.99 | $22.21 | 1.51 M | $1.25 B |
| 06/12/2026 | $23.11 | $23.10 (-0.04%) | $23.40 | $22.65 | 644.60 K | $1.28 B |
| 06/11/2026 | $23.01 | $23.02 (0.04%) | $23.45 | $22.33 | 1.28 M | $1.27 B |
| 06/10/2026 | $23.38 | $24.28 (3.85%) | $24.56 | $23.21 | 1.00 M | $1.34 B |
| 06/09/2026 | $22.66 | $23.74 (4.77%) | $23.82 | $22.64 | 1.02 M | $1.31 B |
| 06/08/2026 | $22.78 | $22.96 (0.79%) | $23.28 | $22.55 | 1.02 M | $1.27 B |
| 06/05/2026 | $23.91 | $23.25 (-2.76%) | $24.13 | $22.79 | 917.56 K | $1.29 B |
| 06/04/2026 | $22.31 | $23.63 (5.92%) | $23.68 | $22.11 | 1.39 M | $1.31 B |
| 06/03/2026 | $22.83 | $22.02 (-3.55%) | $22.83 | $21.64 | 1.41 M | $1.22 B |
| 06/02/2026 | $23.16 | $23.07 (-0.39%) | $23.56 | $22.75 | 1.49 M | $1.28 B |
| 06/01/2026 | $22.84 | $23.46 (2.71%) | $23.68 | $22.51 | 1.61 M | $1.30 B |
| 05/29/2026 | $23.51 | $22.80 (-3.02%) | $23.56 | $22.71 | 2.06 M | $1.26 B |
| 05/28/2026 | $23.53 | $23.30 (-0.98%) | $23.72 | $23.07 | 1.21 M | $1.29 B |
| 05/27/2026 | $23.00 | $23.45 (1.96%) | $23.91 | $22.94 | 1.05 M | $1.30 B |
| 05/26/2026 | $22.15 | $22.93 (3.52%) | $22.99 | $22.15 | 1.28 M | $1.27 B |
| 05/22/2026 | $21.57 | $22.39 (3.8%) | $22.47 | $21.57 | 1.09 M | $1.24 B |
| 05/21/2026 | $22.35 | $21.84 (-2.28%) | $22.37 | $21.46 | 1.62 M | $1.21 B |
| 05/20/2026 | $22.40 | $22.47 (0.31%) | $22.84 | $21.71 | 1.30 M | $1.24 B |
| 05/19/2026 | $22.13 | $22.59 (2.08%) | $23.44 | $22.07 | 1.78 M | $1.25 B |
| 05/18/2026 | $21.52 | $21.79 (1.25%) | $22.39 | $21.49 | 1.39 M | $1.21 B |
| 05/15/2026 | $21.19 | $21.65 (2.17%) | $21.82 | $20.80 | 1.38 M | $1.20 B |
| 05/14/2026 | $22.81 | $21.08 (-7.58%) | $22.98 | $21.07 | 1.60 M | $1.17 B |
| 05/13/2026 | $22.78 | $22.86 (0.35%) | $23.14 | $22.35 | 1.70 M | $1.26 B |
| 05/12/2026 | $25.16 | $23.09 (-8.23%) | $25.31 | $22.96 | 1.93 M | $1.28 B |
| 05/11/2026 | $27.06 | $25.28 (-6.58%) | $27.50 | $25.27 | 1.77 M | $1.40 B |
| 05/08/2026 | $27.28 | $27.08 (-0.73%) | $27.84 | $25.00 | 2.02 M | $1.50 B |
| 05/07/2026 | $28.64 | $28.50 (-0.49%) | $29.31 | $28.36 | 1.24 M | $1.58 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
