Home > Quotes > YELP > Historical Prices

Yelp Inc. Historical Stock Prices

YELP 
$32.93
*  
1.38
  negative  
4.37%
Get YELP Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    YELP After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  31.28  33  30.97  32.93 1,610,724
06/18/2013 31.95 32.106 31.4 31.55 721,696
06/17/2013 31.33 31.81 30.87 31.75 1,254,626
06/14/2013 30 31.1 29.43 30.84 1,013,046
06/13/2013 29.36 29.99 29.07 29.48 603,280
06/12/2013 29.57 29.99 29.14 29.39 665,501
06/11/2013 29.23 29.9 28.85 29.52 698,000
06/10/2013 30.04 30.11 29.41 29.92 760,813
06/07/2013 29 30.18 28.72 30.11 878,025
06/06/2013 28.2 29.14 27.701 29.09 796,570
06/05/2013 27.4 28.88 27.2 28.2 1,079,615
06/04/2013 28.09 28.56 27.33 27.46 1,057,178
06/03/2013 29.63 29.76 26.75 28.15 2,646,026
05/31/2013 29.9 30.17 29.622 29.81 579,398
05/30/2013 30.01 30.42 29.81 29.99 799,403
05/29/2013 29.93 30.55 29.64 30.09 824,890
05/28/2013 29.47 30.5 29.47 29.95 981,322
05/24/2013 29.34 29.72 29 29.34 1,151,260
05/23/2013 28.91 29.78 28.15 29.46 1,672,489
05/22/2013 31.6 32.225 29.05 29.4 2,583,514
05/21/2013 30.85 32.609 30.85 31.58 2,388,158
05/20/2013 30.8 32.88 30.58 30.97 2,728,873
05/17/2013 30.42 31.04 30.03 30.79 1,735,421
05/16/2013 30.22 31.36 30.1 30.43 2,689,137
05/15/2013 30.77 31.99 29.75 30.01 2,729,204
05/14/2013 31.03 31.49 30.61 30.97 2,233,049
05/13/2013 31.01 31.65 29.87 30.92 1,491,670
05/10/2013 30.78 31.23 30.45 30.93 905,245
05/09/2013 30.09 31.05 29.78 30.67 1,371,333
05/08/2013 30.72 30.91 29.3 29.91 2,513,330
05/07/2013 30.7 31.22 30.2 30.67 1,310,284
05/06/2013 30.79 31.6 30.11 30.69 2,412,473
05/03/2013 32.37 32.7999 31.02 31.12 2,722,681
05/02/2013 29.5 32.39 28.78 32.22 10,130,170
05/01/2013 26.06 26.3294 25.17 25.3 1,355,157
04/30/2013 26.64 27.17 25.8 26.03 1,545,876
04/29/2013 25.6 26.73 25.5801 26.62 1,078,832
04/26/2013 25.5 25.72 25.02 25.45 618,733
04/25/2013 25.16 25.96 24.94 25.42 784,426
04/24/2013 25.37 25.59 24.76 24.97 705,020
04/23/2013 25.5 26.24 25.06 25.29 565,190
04/22/2013 25.61 25.61 24.75 25.32 640,002
04/19/2013 25.46 25.96 25.09 25.5 448,909
04/18/2013 26.2 26.36 25.19 25.33 686,293
04/17/2013 25.69 26.26 25.03 26.1 693,592
04/16/2013 25.91 26.24 25.45 25.71 760,201
04/15/2013 26.75 27 25.26 25.83 1,074,494
04/12/2013 26.19 27.3 25.81 26.96 585,355
04/11/2013 25.8 27.1 25.71 26.35 1,025,423
04/10/2013 24.2 25.89 24.1 25.75 1,192,633
04/09/2013 24.96 25.23 24.6 24.62 744,877
04/08/2013 25.46 26.27 24.75 25 1,757,628
04/05/2013 23.5 25.88 23.11 25.7 2,066,102
04/04/2013 23.05 23.789 22.74 23.67 704,008
04/03/2013 23.02 23.39 22.48 23.05 1,050,931
04/02/2013 23.46 23.76 22.67 22.77 885,528
04/01/2013 23.65 23.68 22.75 22.89 1,065,183
03/28/2013 23.99 24.1 23.56 23.71 756,812
03/27/2013 23.55 24.05 23.13 23.72 1,180,617
03/26/2013 23.58 23.83 23.39 23.68 476,496
03/25/2013 23.93 24.46 23.41 23.49 765,219
03/22/2013 24 24.03 23.61 23.79 409,124
03/21/2013 24.02 24.27 23.86 24 746,280
03/20/2013 24.89 25.12 24.01 24.12 1,162,317
03/19/2013 24.5 24.76 24.07 24.28 684,153
03/18/2013 24.77 25.01 24.35 24.5 888,068
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.