Yelp Inc. Historical Stock Prices

YELP 
$46.48
*  
0.34
0.74%
Get YELP Alerts
*Delayed - data as of May 22, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-FEB-2015 TO 25-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  46.10  46.83  46  46.48 1,373,547
05/22/2015 46 46.83 46 46.48 1,372,647
05/21/2015 46.1 46.88 45.85 46.14 1,929,869
05/20/2015 46.55 46.93 45.75 46.43 1,605,055
05/19/2015 46.52 48.56 46 46.46 4,677,433
05/18/2015 45.7 46.62 45.5 46.56 2,891,009
05/15/2015 47.36 47.57 46.68 46.89 3,567,999
05/14/2015 47.85 48.47 47.26 47.35 3,535,456
05/13/2015 48.83 49.35 47.25 47.84 5,575,699
05/12/2015 48.22 49.86 48.15 48.83 7,558,887
05/11/2015 49.36 50.29 47.88 48.62 10,425,860
05/08/2015 47.25 50.99 47.2 49.93 24,140,350
05/07/2015 38.57 48.73 38.39 47.01 33,730,190
05/06/2015 38.8 39.089 37.9099 38.22 2,685,860
05/05/2015 39.54 39.99 38.69 38.88 2,500,347
05/04/2015 39.69 39.71 38.68 39.61 5,170,571
05/01/2015 39.31 39.89 38.54 39.76 5,874,532
04/30/2015 41.25 42.29 38.75 39.39 25,275,550
04/29/2015 51 51.7296 50.38 51.28 6,337,501
04/28/2015 51.3 52.25 51.06 51.22 2,429,682
04/27/2015 50.98 52.51 50.88 51.02 2,388,484
04/24/2015 50.83 51.22 50.27 50.61 1,433,474
04/23/2015 50.51 50.75 49.7 50.32 1,458,036
04/22/2015 49.96 51.15 49.79 50.45 2,498,079
04/21/2015 48.42 49.75 48.15 49.31 1,686,855
04/20/2015 48.45 48.49 47.83 48.25 1,112,210
04/17/2015 48.91 49.01 47.94 48.3 2,069,525
04/16/2015 49.33 50 48.53 49.37 2,694,580
04/15/2015 47.62 50.2 47.58 49.57 5,393,943
04/14/2015 47.36 47.95 46.71 47.6 1,692,627
04/13/2015 47.72 48.34 47.2701 47.4 1,485,932
04/10/2015 47.05 47.72 46.55 47.65 1,396,266
04/09/2015 47.4 48.1 46.78 47 1,184,917
04/08/2015 46.82 47.78 46.37 47.43 1,846,447
04/07/2015 47.28 48.17 46.96 46.99 1,435,162
04/06/2015 46.25 47.82 46.08 47.31 1,557,508
04/02/2015 45.4 47.5 45.32 47.14 2,592,083
04/01/2015 47.25 47.37 45.09 45.5 3,671,805
03/31/2015 47.03 47.92 46.788 47.35 1,920,195
03/30/2015 47.1 48.24 46.7104 47.39 3,332,941
03/27/2015 45.82 47.35 45.76 47.16 1,886,689
03/26/2015 45.65 46.6 45.31 45.71 1,692,471
03/25/2015 47.04 47.24 45.73 45.76 2,525,007
03/24/2015 46.97 47.36 46.53 47.04 2,263,850
03/23/2015 44.86 47.15 44.74 47.03 3,662,656
03/20/2015 45.32 46.4 44.86 44.94 4,236,449
03/19/2015 46.67 47.24 44.34 45.18 9,276,380
03/18/2015 47.04 47.57 46.6 46.82 2,514,783
03/17/2015 46.6 47.59 46.31 47.22 1,723,651
03/16/2015 46.35 46.75 45.6 46.71 1,607,334
03/13/2015 46.76 47.5 46.13 46.45 2,259,438
03/12/2015 45.9 46.82 45.5401 46.8 1,645,215
03/11/2015 45.08 46.73 44.7247 45.73 2,226,857
03/10/2015 45.04 45.9 44.25 45.23 2,375,056
03/09/2015 46.96 46.96 45.34 45.82 2,554,029
03/06/2015 47.75 48.58 46.92 47.05 1,993,496
03/05/2015 47.69 48.7 47.41 47.94 1,696,942
03/04/2015 48.68 48.87 47.31 47.79 2,218,864
03/03/2015 47.75 48.98 47.327 48.58 2,351,435
03/02/2015 48.02 48.46 47.19 47.86 1,934,172
02/27/2015 48.32 48.44 47.05 48 2,117,490
02/26/2015 48.63 48.81 47.56 47.75 3,051,537
02/25/2015 46.94 47.445 46.5 47.15 1,919,582
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?