5 DAY PERFORMANCE
-16.23%
1 MONTH PERFORMANCE
-5.06%
3 MONTH PERFORMANCE
-0.86%
6 MONTH PERFORMANCE
-24.65%
YEAR-TO-DATE PERFORMANCE
-20.34%
1 YEAR PERFORMANCE
-30.07%
Yelp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $29.16 | $28.47 (-2.38%) | $29.19 | $28.43 | 337.77 K | $1.76 B |
| 05/05/2026 | $28.93 | $29.22 (1%) | $29.38 | $28.74 | 787.15 K | $1.78 B |
| 05/04/2026 | $28.78 | $28.67 (-0.38%) | $29.38 | $28.58 | 887.40 K | $1.75 B |
| 05/01/2026 | $28.17 | $28.90 (2.59%) | $29.05 | $27.89 | 788.94 K | $1.76 B |
| 04/30/2026 | $28.03 | $27.60 (-1.53%) | $28.74 | $27.06 | 946.84 K | $1.68 B |
| 04/29/2026 | $27.70 | $28.01 (1.12%) | $28.60 | $27.53 | 914.50 K | $1.71 B |
| 04/28/2026 | $29.25 | $27.74 (-5.16%) | $29.58 | $27.58 | 1.41 M | $1.69 B |
| 04/27/2026 | $28.63 | $29.11 (1.68%) | $29.32 | $28.28 | 774.15 K | $1.78 B |
| 04/24/2026 | $28.47 | $28.74 (0.95%) | $28.78 | $28.18 | 635.47 K | $1.75 B |
| 04/23/2026 | $28.65 | $28.32 (-1.15%) | $28.76 | $27.75 | 1.12 M | $1.73 B |
| 04/22/2026 | $29.09 | $29.06 (-0.1%) | $29.59 | $28.79 | 1.15 M | $1.77 B |
| 04/21/2026 | $28.27 | $29.03 (2.69%) | $29.49 | $28.13 | 1.38 M | $1.77 B |
| 04/20/2026 | $27.81 | $28.16 (1.26%) | $28.30 | $27.63 | 822.72 K | $1.72 B |
| 04/17/2026 | $27.72 | $27.94 (0.79%) | $28.05 | $27.62 | 699.80 K | $1.71 B |
| 04/16/2026 | $27.17 | $27.42 (0.92%) | $27.54 | $27.14 | 661.85 K | $1.67 B |
| 04/15/2026 | $26.26 | $26.93 (2.55%) | $27.19 | $26.23 | 847.29 K | $1.64 B |
| 04/14/2026 | $25.91 | $26.19 (1.08%) | $26.33 | $25.85 | 968.90 K | $1.60 B |
| 04/13/2026 | $25.44 | $25.78 (1.34%) | $25.99 | $25.29 | 852.30 K | $1.57 B |
| 04/10/2026 | $25.52 | $25.46 (-0.24%) | $25.82 | $25.11 | 754.90 K | $1.55 B |
| 04/09/2026 | $25.38 | $25.57 (0.75%) | $25.59 | $25.02 | 997.13 K | $1.56 B |
| 04/08/2026 | $25.96 | $25.39 (-2.2%) | $26.18 | $25.29 | 1.34 M | $1.55 B |
| 04/07/2026 | $25.50 | $25.59 (0.35%) | $25.89 | $25.50 | 1.12 M | $1.56 B |
| 04/06/2026 | $25.17 | $25.50 (1.31%) | $25.79 | $25.17 | 730.50 K | $1.56 B |
| 04/02/2026 | $25.26 | $25.15 (-0.44%) | $25.56 | $24.60 | 1.52 M | $1.54 B |
| 04/01/2026 | $24.72 | $25.19 (1.9%) | $25.49 | $24.30 | 972.00 K | $1.54 B |
| 03/31/2026 | $25.10 | $24.74 (-1.43%) | $25.20 | $24.66 | 838.30 K | $1.51 B |
| 03/30/2026 | $24.33 | $24.81 (1.97%) | $25.01 | $24.28 | 993.90 K | $1.51 B |
| 03/27/2026 | $24.47 | $24.36 (-0.45%) | $24.62 | $24.12 | 1.11 M | $1.49 B |
| 03/26/2026 | $24.05 | $24.75 (2.91%) | $25.04 | $24.05 | 893.10 K | $1.51 B |
| 03/25/2026 | $24.43 | $24.21 (-0.9%) | $24.64 | $23.45 | 1.29 M | $1.48 B |
| 03/24/2026 | $24.74 | $24.12 (-2.51%) | $24.74 | $24.09 | 1.10 M | $1.47 B |
| 03/23/2026 | $24.27 | $24.83 (2.31%) | $25.16 | $24.27 | 1.14 M | $1.52 B |
| 03/20/2026 | $24.35 | $24.56 (0.86%) | $24.65 | $24.01 | 1.96 M | $1.50 B |
| 03/19/2026 | $24.11 | $24.41 (1.24%) | $24.71 | $24.07 | 1.06 M | $1.49 B |
| 03/18/2026 | $24.09 | $24.32 (0.95%) | $24.53 | $24.09 | 1.19 M | $1.48 B |
| 03/17/2026 | $23.73 | $24.33 (2.53%) | $24.51 | $23.69 | 1.10 M | $1.49 B |
| 03/16/2026 | $23.79 | $23.65 (-0.59%) | $24.10 | $23.55 | 1.34 M | $1.44 B |
| 03/13/2026 | $24.04 | $23.83 (-0.87%) | $24.24 | $23.75 | 1.60 M | $1.45 B |
| 03/12/2026 | $24.61 | $24.04 (-2.32%) | $25.01 | $23.97 | 1.95 M | $1.47 B |
| 03/11/2026 | $24.23 | $24.70 (1.94%) | $24.82 | $23.94 | 1.47 M | $1.51 B |
| 03/10/2026 | $24.06 | $24.14 (0.33%) | $24.37 | $23.84 | 1.48 M | $1.47 B |
| 03/09/2026 | $24.19 | $24.22 (0.12%) | $24.43 | $23.56 | 1.38 M | $1.48 B |
| 03/06/2026 | $24.15 | $24.53 (1.57%) | $24.57 | $23.98 | 1.23 M | $1.50 B |
| 03/05/2026 | $23.85 | $24.27 (1.76%) | $24.60 | $23.76 | 1.64 M | $1.48 B |
| 03/04/2026 | $23.21 | $23.74 (2.28%) | $23.94 | $23.08 | 1.54 M | $1.45 B |
| 03/03/2026 | $22.41 | $23.18 (3.44%) | $23.27 | $22.32 | 2.22 M | $1.42 B |
| 03/02/2026 | $21.78 | $22.60 (3.76%) | $22.75 | $21.78 | 1.57 M | $1.38 B |
| 02/27/2026 | $21.74 | $22.29 (2.53%) | $22.29 | $21.57 | 2.17 M | $1.36 B |
| 02/26/2026 | $21.28 | $22.08 (3.76%) | $22.29 | $21.28 | 1.79 M | $1.35 B |
| 02/25/2026 | $20.03 | $21.24 (6.04%) | $21.27 | $20.00 | 2.01 M | $1.30 B |
| 02/24/2026 | $20.06 | $19.78 (-1.4%) | $20.15 | $19.60 | 1.90 M | $1.21 B |
| 02/23/2026 | $21.02 | $20.20 (-3.9%) | $21.03 | $20.10 | 1.54 M | $1.23 B |
| 02/20/2026 | $21.33 | $21.25 (-0.38%) | $21.93 | $21.16 | 1.79 M | $1.30 B |
| 02/19/2026 | $21.71 | $21.48 (-1.06%) | $22.09 | $21.31 | 2.67 M | $1.31 B |
| 02/18/2026 | $20.68 | $21.69 (4.88%) | $21.69 | $20.25 | 1.94 M | $1.32 B |
| 02/17/2026 | $20.78 | $20.68 (-0.48%) | $20.81 | $19.61 | 2.89 M | $1.26 B |
| 02/13/2026 | $21.79 | $20.98 (-3.72%) | $21.90 | $20.03 | 4.61 M | $1.28 B |
| 02/12/2026 | $23.34 | $22.83 (-2.19%) | $23.42 | $22.19 | 2.67 M | $1.39 B |
| 02/11/2026 | $24.27 | $23.21 (-4.37%) | $24.39 | $22.53 | 1.84 M | $1.42 B |
| 02/10/2026 | $24.30 | $24.34 (0.16%) | $24.76 | $24.17 | 1.08 M | $1.49 B |
| 02/09/2026 | $24.20 | $24.10 (-0.41%) | $24.42 | $23.80 | 1.36 M | $1.47 B |
| 02/06/2026 | $24.27 | $24.42 (0.62%) | $24.65 | $24.08 | 1.57 M | $1.57 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.
