5 DAY PERFORMANCE
+16.62%
1 MONTH PERFORMANCE
+3.20%
3 MONTH PERFORMANCE
+5.81%
6 MONTH PERFORMANCE
-1.43%
YEAR-TO-DATE PERFORMANCE
-20.34%
1 YEAR PERFORMANCE
-23.94%
Yelp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $19.64 | $19.63 (-0.05%) | $19.81 | $19.47 | 302.05 K | $1.08 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 |
| 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 |
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.
