Yelp Inc (YELP) Historical Stock Data
29.68 ↓0.29 (-0.97%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, YELP is down -0.38% a day on average. There have been 14 days where Yelp Inc closed green and 16 days where YELP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 29.75 | 29.68 | ↓$0.07 (-0.24%) | 29.66 | 30.22 | 858.43K |
| 2025-12-04 | 30.16 | 29.97 | ↓$0.19 (-0.63%) | 29.93 | 30.34 | 1.12M |
| 2025-12-03 | 29.80 | 30.13 | ↑$0.33 (1.11%) | 29.73 | 30.39 | 0.98M |
| 2025-12-02 | 28.85 | 29.62 | ↑$0.77 (2.67%) | 28.76 | 29.88 | 1.52M |
| 2025-12-01 | 28.62 | 28.62 | ↑$0.00 (0.00%) | 28.41 | 28.91 | 1.25M |
| 2025-11-28 | 28.87 | 28.91 | ↑$0.04 (0.14%) | 28.76 | 29.27 | 361.04K |
| 2025-11-26 | 29.26 | 29.04 | ↓$0.22 (-0.75%) | 29.04 | 29.60 | 0.95M |
| 2025-11-25 | 28.82 | 29.38 | ↑$0.56 (1.94%) | 28.76 | 29.41 | 1.57M |
| 2025-11-24 | 28.85 | 28.64 | ↓$0.21 (-0.73%) | 28.64 | 29.02 | 1.73M |
| 2025-11-21 | 28.88 | 28.80 | ↓$0.08 (-0.28%) | 28.69 | 29.16 | 2.15M |
| 2025-11-20 | 29.00 | 28.85 | ↓$0.15 (-0.52%) | 28.43 | 29.22 | 1M |
| 2025-11-19 | 28.09 | 28.78 | ↑$0.69 (2.46%) | 28.09 | 28.92 | 0.99M |
| 2025-11-18 | 27.40 | 28.11 | ↑$0.71 (2.59%) | 27.29 | 28.47 | 1.08M |
| 2025-11-17 | 28.30 | 27.51 | ↓$0.79 (-2.79%) | 27.49 | 28.33 | 862.92K |
| 2025-11-14 | 28.72 | 28.31 | ↓$0.41 (-1.43%) | 28.14 | 28.85 | 753.38K |
| 2025-11-13 | 29.44 | 29.09 | ↓$0.35 (-1.19%) | 28.91 | 29.65 | 797.22K |
| 2025-11-12 | 29.30 | 29.73 | ↑$0.43 (1.47%) | 29.30 | 30.08 | 863.93K |
| 2025-11-11 | 29.15 | 29.34 | ↑$0.19 (0.65%) | 28.96 | 29.46 | 757.13K |
| 2025-11-10 | 28.88 | 29.21 | ↑$0.33 (1.14%) | 27.91 | 29.35 | 1.50M |
| 2025-11-07 | 34.04 | 28.91 | ↓$5.13 (-15.07%) | 28.71 | 34.48 | 1.97M |
| 2025-11-06 | 32.24 | 32.13 | ↓$0.11 (-0.34%) | 31.93 | 32.49 | 1.13M |
| 2025-11-05 | 31.48 | 32.16 | ↑$0.68 (2.16%) | 31.30 | 32.28 | 648.17K |
| 2025-11-04 | 32.68 | 31.38 | ↓$1.30 (-3.98%) | 31.33 | 33.00 | 701.32K |
| 2025-11-03 | 32.98 | 33.06 | ↑$0.08 (0.24%) | 32.79 | 33.29 | 650.76K |
| 2025-10-31 | 32.23 | 32.98 | ↑$0.75 (2.33%) | 32.22 | 33.15 | 748.03K |
| 2025-10-30 | 31.76 | 32.19 | ↑$0.43 (1.35%) | 31.39 | 32.37 | 775.34K |
| 2025-10-29 | 32.41 | 31.97 | ↓$0.44 (-1.36%) | 31.80 | 32.41 | 653.57K |
| 2025-10-28 | 32.74 | 32.49 | ↓$0.25 (-0.76%) | 32.45 | 32.85 | 530.84K |
| 2025-10-27 | 33.04 | 32.99 | ↓$0.05 (-0.15%) | 32.88 | 33.37 | 455.54K |
| 2025-10-24 | 33.54 | 33.05 | ↓$0.49 (-1.46%) | 33.00 | 33.65 | 410.38K |
Create an account or log in to view more rows.
$YELP good times
$YELP Come on.. Let it fall.. buy later bulls
$YELP see you on the moon
$YELP buying this dip
$YELP hang tight
ignore fud and buy dips if you can
everyone be okay????
$YELP it's going down??
$YELP swing puts
$YELP Exciting times ahead people.
$YELP ugh oh
we heatin back up
$YELP come on bulls we can do it
don’t let bears win