5 DAY PERFORMANCE
+26.82%
1 MONTH PERFORMANCE
+30.86%
3 MONTH PERFORMANCE
-5.76%
6 MONTH PERFORMANCE
-17.15%
YEAR-TO-DATE PERFORMANCE
-20.34%
1 YEAR PERFORMANCE
-24.72%
Yelp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $21.99 | $20.52 (-6.68%) | $22.23 | $19.95 | 3.32 M | |
| 11/04/2026 | $20.56 | $22.05 (7.25%) | $22.52 | $20.56 | 2.01 M | $1.22 B |
| 11/03/2026 | $19.51 | $19.83 (1.64%) | $19.88 | $19.19 | 1.04 M | $1.10 B |
| 11/02/2026 | $19.21 | $19.81 (3.12%) | $19.87 | $19.15 | 1.06 M | $1.10 B |
| 10/30/2026 | $18.92 | $19.09 (0.9%) | $19.27 | $18.65 | 1.29 M | $1.06 B |
| 10/29/2026 | $18.25 | $18.96 (3.89%) | $19.00 | $17.97 | 1.15 M | $1.05 B |
| 10/28/2026 | $18.53 | $18.42 (-0.59%) | $18.84 | $18.12 | 1.46 M | $1.02 B |
| 10/27/2026 | $19.25 | $18.75 (-2.6%) | $19.60 | $18.66 | 1.38 M | $1.04 B |
| 10/26/2026 | $19.80 | $19.44 (-1.82%) | $19.88 | $19.06 | 1.17 M | $1.08 B |
| 10/23/2026 | $20.36 | $19.99 (-1.82%) | $20.50 | $19.60 | 977.01 K | $1.11 B |
| 10/22/2026 | $19.93 | $20.70 (3.86%) | $20.82 | $19.93 | 849.80 K | $1.14 B |
| 10/21/2026 | $19.98 | $19.78 (-1%) | $20.18 | $19.71 | 1.05 M | $1.09 B |
| 10/20/2026 | $19.97 | $20.28 (1.55%) | $20.80 | $19.90 | 1.15 M | $1.12 B |
| 10/19/2026 | $19.65 | $19.57 (-0.41%) | $19.69 | $19.24 | 1.11 M | $1.08 B |
| 10/16/2026 | $20.63 | $19.88 (-3.64%) | $20.95 | $19.61 | 1.08 M | $1.10 B |
| 10/15/2026 | $19.60 | $20.41 (4.13%) | $20.53 | $19.60 | 1.54 M | $1.13 B |
| 10/14/2026 | $19.00 | $19.45 (2.37%) | $19.49 | $18.72 | 1.37 M | $1.08 B |
| 10/13/2026 | $18.35 | $18.92 (3.11%) | $19.18 | $18.35 | 898.90 K | $1.05 B |
| 10/12/2026 | $18.71 | $18.63 (-0.43%) | $19.50 | $18.52 | 1.00 M | $1.03 B |
| 10/09/2026 | $19.30 | $18.59 (-3.68%) | $19.47 | $18.57 | 919.98 K | $1.03 B |
| 10/08/2026 | $18.44 | $19.37 (5.04%) | $19.44 | $18.44 | 1.97 M | $1.07 B |
| 10/07/2026 | $18.17 | $18.40 (1.27%) | $18.87 | $17.91 | 1.54 M | $1.02 B |
| 10/06/2026 | $18.52 | $18.14 (-2.05%) | $18.79 | $17.98 | 1.05 M | $1.00 B |
| 10/05/2026 | $18.17 | $18.50 (1.82%) | $18.87 | $18.14 | 1.42 M | $1.02 B |
| 10/02/2026 | $18.13 | $18.26 (0.72%) | $18.30 | $17.78 | 1.24 M | $1.01 B |
| 10/01/2026 | $18.60 | $18.11 (-2.63%) | $18.82 | $17.61 | 1.78 M | $1.00 B |
| 09/30/2026 | $18.28 | $18.50 (1.2%) | $18.85 | $18.23 | 1.56 M | $1.02 B |
| 09/29/2026 | $17.56 | $18.28 (4.1%) | $18.50 | $17.40 | 1.78 M | $1.01 B |
| 09/28/2026 | $17.76 | $17.59 (-0.96%) | $17.96 | $17.27 | 1.28 M | $972.81 M |
| 09/25/2026 | $18.27 | $18.03 (-1.31%) | $18.67 | $18.02 | 906.90 K | $997.15 M |
| 09/24/2026 | $17.98 | $18.37 (2.17%) | $18.41 | $17.68 | 1.89 M | $1.02 B |
| 09/23/2026 | $18.76 | $17.73 (-5.49%) | $19.11 | $17.64 | 1.82 M | $980.56 M |
| 09/22/2026 | $19.73 | $18.96 (-3.9%) | $19.74 | $18.73 | 1.82 M | $1.05 B |
| 09/21/2026 | $19.64 | $19.41 (-1.17%) | $19.80 | $19.36 | 1.48 M | $1.07 B |
| 09/18/2026 | $20.25 | $19.63 (-3.06%) | $20.40 | $19.58 | 3.17 M | $1.09 B |
| 09/17/2026 | $20.72 | $20.27 (-2.17%) | $20.80 | $20.25 | 855.73 K | $1.12 B |
| 09/16/2026 | $20.92 | $20.76 (-0.76%) | $21.16 | $20.71 | 895.40 K | $1.15 B |
| 09/15/2026 | $21.53 | $21.14 (-1.81%) | $21.53 | $20.97 | 949.29 K | $1.17 B |
| 09/14/2026 | $21.75 | $21.83 (0.37%) | $22.16 | $21.46 | 1.31 M | $1.21 B |
| 09/11/2026 | $20.45 | $21.28 (4.06%) | $21.46 | $20.45 | 1.35 M | $1.18 B |
| 09/10/2026 | $20.49 | $20.95 (2.24%) | $20.99 | $20.27 | 1.59 M | $1.16 B |
| 09/09/2026 | $20.73 | $20.47 (-1.25%) | $21.02 | $20.41 | 1.10 M | $1.13 B |
| 09/08/2026 | $21.42 | $20.96 (-2.15%) | $21.50 | $20.51 | 1.52 M | $1.16 B |
| 09/04/2026 | $21.82 | $21.66 (-0.73%) | $21.96 | $21.04 | 1.64 M | $1.20 B |
| 09/03/2026 | $22.76 | $22.15 (-2.68%) | $23.50 | $22.14 | 1.10 M | $1.23 B |
| 09/02/2026 | $22.15 | $22.42 (1.22%) | $22.90 | $22.06 | 1.24 M | $1.24 B |
| 09/01/2026 | $22.25 | $22.35 (0.45%) | $22.76 | $21.95 | 1.04 M | $1.24 B |
| 08/31/2026 | $23.05 | $22.35 (-3.04%) | $23.23 | $22.25 | 1.21 M | $1.24 B |
| 08/28/2026 | $22.63 | $23.18 (2.43%) | $23.35 | $22.57 | 777.70 K | $1.28 B |
| 08/27/2026 | $22.80 | $22.51 (-1.27%) | $22.84 | $22.24 | 766.10 K | $1.24 B |
| 08/26/2026 | $23.54 | $22.63 (-3.87%) | $23.56 | $22.43 | 1.13 M | $1.25 B |
| 08/25/2026 | $23.67 | $23.70 (0.13%) | $24.01 | $23.50 | 512.21 K | $1.31 B |
| 08/24/2026 | $23.40 | $23.83 (1.84%) | $24.10 | $23.28 | 883.90 K | $1.32 B |
| 08/21/2026 | $23.49 | $23.46 (-0.13%) | $23.60 | $23.03 | 764.76 K | $1.30 B |
| 08/20/2026 | $23.70 | $23.60 (-0.42%) | $24.17 | $23.30 | 763.80 K | $1.31 B |
| 08/19/2026 | $23.39 | $23.95 (2.39%) | $24.49 | $23.37 | 930.50 K | $1.32 B |
| 08/18/2026 | $23.37 | $23.36 (-0.04%) | $23.82 | $23.15 | 1.04 M | $1.29 B |
| 08/17/2026 | $24.34 | $23.07 (-5.22%) | $24.34 | $22.88 | 1.40 M | $1.28 B |
| 08/14/2026 | $24.58 | $24.70 (0.49%) | $24.71 | $24.10 | 831.50 K | $1.37 B |
| 08/13/2026 | $23.38 | $24.39 (4.32%) | $24.43 | $23.33 | 1.03 M | $1.35 B |
| 08/12/2026 | $23.19 | $23.64 (1.94%) | $23.71 | $22.54 | 1.48 M | $1.31 B |
| 08/11/2026 | $24.41 | $23.61 (-3.28%) | $24.97 | $23.57 | 1.07 M | $1.31 B |
| 08/10/2026 | $25.22 | $24.55 (-2.66%) | $25.22 | $23.90 | 1.64 M | $1.36 B |
| 08/07/2026 | $27.11 | $25.56 (-5.72%) | $29.23 | $25.50 | 2.13 M | $1.41 B |
| 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 |
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.
