Yelp Inc. Historical Stock Prices

YELP 
$82.86
*  
0.47
0.57%
Get YELP Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading YELP now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  83.13  83.18  81.70  82.86 2,353,179
08/27/2014 83.05 83.18 81.7 82.86 2,353,279
08/26/2014 82.59 83.19 81.3801 82.39 2,795,194
08/25/2014 82.07 83.36 81.7777 82.6 3,181,137
08/22/2014 79.99 82.2 79.5 81.6 3,015,851
08/21/2014 80.02 81.25 79.69 80.32 2,796,492
08/20/2014 78.29 80.7 77.7 80.3 4,909,157
08/19/2014 77.57 79.3 77.5 79.15 2,914,206
08/18/2014 76.74 78.6 75.8 77.85 4,615,315
08/15/2014 74.95 77.52 74.39 76.53 5,303,773
08/14/2014 74.24 74.95 70.1069 74.9 4,567,108
08/13/2014 70.32 75.87 70.17 74.46 6,576,621
08/12/2014 70.53 71.2 69.51 69.92 2,261,082
08/11/2014 69.03 70.2773 68.4707 70.16 2,979,952
08/08/2014 68.7 68.87 67 68 2,216,670
08/07/2014 68.07 69.9 68.01 68.62 3,797,226
08/06/2014 67.65 68.81 67.41 67.78 3,280,210
08/05/2014 68.15 69.1 67.15 68.23 4,154,609
08/04/2014 66.57 68.8 65.401 68.57 5,696,115
08/01/2014 67.87 68.7 64.7 66.31 6,969,183
07/31/2014 71.57 71.66 66.36 67.16 17,553,730
07/30/2014 71.35 76.49 70.86 75.6 14,458,830
07/29/2014 69.38 70.3 68.55 69.48 2,748,772
07/28/2014 69.93 70.31 68.25 69.33 3,050,135
07/25/2014 68.85 69.4399 68.04 68.68 2,468,651
07/24/2014 70.12 71.35 68.05 69.77 3,073,632
07/23/2014 69.18 69.75 68.28 68.7 1,563,875
07/22/2014 68.7 70.31 68.12 68.57 2,595,676
07/21/2014 67.47 68.94 67.24 68.32 2,029,953
07/18/2014 67.21 69 67.15 68.35 3,345,613
07/17/2014 67.57 68.93 66.15 66.53 2,878,153
07/16/2014 69.11 70.0499 67.75 68.07 3,048,832
07/15/2014 70.53 70.98 67.331 69.02 4,126,340
07/14/2014 71.17 72.58 69.63 71.11 3,015,748
07/11/2014 71.69 71.73 69.53 70.62 2,246,952
07/10/2014 68.61 71.4 67.54 70.91 4,103,860
07/09/2014 70.69 71.53 68.23 71.36 4,718,522
07/08/2014 75.84 75.9 68.21 70.71 6,698,046
07/07/2014 79 79.01 75.57 75.76 2,306,393
07/03/2014 79.9 80.51 77.08 78.89 2,162,948
07/02/2014 78.31 82.81 77.78 79.37 5,118,548
07/01/2014 77.35 78.25 76.25 77.63 2,886,430
06/30/2014 77.81 78.1 76.2 76.68 2,587,624
06/27/2014 76.54 78.2 76.1 77.28 6,105,855
06/26/2014 78.54 78.62 75.82 76.9 3,279,647
06/25/2014 75.44 78.13 75.01 78 3,103,482
06/24/2014 77.31 79.3 75.44 75.83 4,494,562
06/23/2014 75.09 78.2 74.85 77.64 4,447,077
06/20/2014 76.24 76.38 73.69 74.93 3,699,446
06/19/2014 77.17 77.7 75.3 76.02 2,948,498
06/18/2014 74.5 77.65 73.93 77.01 5,595,098
06/17/2014 73.16 74.89 73.02 74.64 3,811,942
06/16/2014 73.91 74.2 71.63 73.48 6,707,754
06/13/2014 73 75.68 71.83 74.92 18,649,630
06/12/2014 65.93 67.99 65.33 65.84 5,671,314
06/11/2014 64.58 66.55 64.25 65.77 4,359,399
06/10/2014 65.58 66.33 64.35 65 3,400,628
06/09/2014 64.9 67.15 64.59 65.49 4,153,160
06/06/2014 65.52 66 64.08 65.23 4,387,216
06/05/2014 65 66.19 63.7 65 4,783,769
06/04/2014 64.01 66.28 62.53 64.58 4,409,027
06/03/2014 64 65.09 63.33 64.67 3,334,993
06/02/2014 66.13 66.73 62.82 64.61 5,864,653
05/30/2014 67.95 68.02 64.92 66.15 8,237,762
05/29/2014 63.99 68.87 63.78 68.56 8,585,593
05/28/2014 63.5 63.69 62.05 63.42 3,785,043
05/27/2014 62.21 63.6 61.77 63.56 4,157,401
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?