Yelp Inc (YELP) Historical Stock Data
39.41 ↓0.15 (-0.38%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, YELP is up 0.05% a day on average. There have been 15 days where Yelp Inc closed green and 15 days where YELP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 39.49 | 39.41 | ↓$0.08 (-0.20%) | 39.28 | 39.85 | 478.59K |
| 2024-04-17 | 39.80 | 39.56 | ↓$0.24 (-0.60%) | 39.46 | 40.29 | 470.88K |
| 2024-04-16 | 39.92 | 39.56 | ↓$0.36 (-0.90%) | 39.02 | 39.92 | 574.39K |
| 2024-04-15 | 40.63 | 40.05 | ↓$0.58 (-1.43%) | 39.96 | 40.74 | 748.74K |
| 2024-04-12 | 39.91 | 40.61 | ↑$0.70 (1.75%) | 39.91 | 41.41 | 783.62K |
| 2024-04-11 | 40.05 | 40.11 | ↑$0.06 (0.15%) | 39.69 | 40.49 | 704.31K |
| 2024-04-10 | 40.23 | 39.96 | ↓$0.27 (-0.67%) | 39.80 | 40.58 | 683.58K |
| 2024-04-09 | 41.02 | 40.95 | ↓$0.07 (-0.17%) | 40.92 | 41.58 | 521.94K |
| 2024-04-08 | 40.43 | 40.92 | ↑$0.49 (1.21%) | 40.43 | 41.19 | 531.38K |
| 2024-04-05 | 40.23 | 40.46 | ↑$0.23 (0.57%) | 40.13 | 40.59 | 719.40K |
| 2024-04-04 | 41.21 | 40.16 | ↓$1.05 (-2.55%) | 40.04 | 41.56 | 653.35K |
| 2024-04-03 | 39.93 | 40.93 | ↑$1.00 (2.50%) | 39.92 | 40.97 | 649.27K |
| 2024-04-02 | 39.49 | 39.93 | ↑$0.44 (1.11%) | 39.34 | 39.97 | 707.49K |
| 2024-04-01 | 39.41 | 39.67 | ↑$0.26 (0.66%) | 39.23 | 39.86 | 687.02K |
| 2024-03-28 | 39.20 | 39.40 | ↑$0.20 (0.51%) | 39.02 | 39.82 | 787.46K |
| 2024-03-27 | 38.61 | 39.10 | ↑$0.49 (1.27%) | 38.11 | 39.13 | 772.44K |
| 2024-03-26 | 38.64 | 38.25 | ↓$0.39 (-1.01%) | 38.10 | 38.80 | 579.12K |
| 2024-03-25 | 38.76 | 38.29 | ↓$0.47 (-1.21%) | 38.22 | 39.03 | 433.57K |
| 2024-03-22 | 38.83 | 38.79 | ↓$0.04 (-0.10%) | 38.54 | 38.93 | 579.21K |
| 2024-03-21 | 38.94 | 38.73 | ↓$0.21 (-0.54%) | 38.72 | 39.08 | 524.92K |
| 2024-03-20 | 37.87 | 38.78 | ↑$0.91 (2.40%) | 37.74 | 39.04 | 486.29K |
| 2024-03-19 | 37.75 | 37.93 | ↑$0.18 (0.48%) | 37.57 | 38.15 | 441.20K |
| 2024-03-18 | 37.83 | 37.95 | ↑$0.12 (0.32%) | 37.71 | 38.23 | 616.90K |
| 2024-03-15 | 37.70 | 37.52 | ↓$0.18 (-0.48%) | 37.21 | 37.87 | 2.76M |
| 2024-03-14 | 38.35 | 37.87 | ↓$0.48 (-1.25%) | 37.70 | 38.49 | 546.77K |
| 2024-03-13 | 38.23 | 38.36 | ↑$0.13 (0.34%) | 38.23 | 38.69 | 667.60K |
| 2024-03-12 | 38.32 | 38.29 | ↓$0.03 (-0.08%) | 38.24 | 38.70 | 575.69K |
| 2024-03-11 | 38.24 | 38.27 | ↑$0.03 (0.08%) | 37.96 | 38.68 | 628.29K |
| 2024-03-08 | 38.54 | 38.29 | ↓$0.25 (-0.65%) | 38.13 | 39.24 | 701.58K |
| 2024-03-07 | 38.10 | 38.13 | ↑$0.03 (0.08%) | 37.80 | 38.43 | 617.88K |
Create an account or log in to view more rows.
$YELP why is this not moving lol
$YELP Good night bears!
$YELP MACD turned bullish
$YELP buying time
added
$YELP oversold! Buy the dip
$YELP taking off soon
$YELP almost go time
$YELP whats the target for Friday close?
$YELP what a horse shit show!
$YELP I warned you all fairly you morons.