Yelp Inc. Historical Stock Prices

YELP 
$45.5
*  
1.85
3.91%
Get YELP Alerts
*Delayed - data as of Apr. 1, 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: 1 Year, From 01-APR-2014 TO 01-APR-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  47.05  47.37  45.09  45.50 3,669,464
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
02/24/2015 46.98 47.73 46.62 47.29 1,507,070
02/23/2015 47.55 47.74 46.53 47.35 2,084,539
02/20/2015 47.4 47.92 47.1 47.79 1,688,628
02/19/2015 47.16 47.79 46.87 47.34 1,642,590
02/18/2015 47.94 48.69 47.2 47.54 2,539,575
02/17/2015 47.44 48.62 47.03 48.19 2,389,084
02/13/2015 48.51 49.05 47.22 47.53 4,711,898
02/12/2015 46.45 47.84 45.95 47.63 4,366,145
02/11/2015 45.39 46.43 44.81 46.18 6,350,938
02/10/2015 43.83 45.55 43.3101 44.66 11,264,540
02/09/2015 44.91 45.04 42.1 42.17 13,058,850
02/06/2015 47.7 48.17 44.8606 45.11 25,155,880
02/05/2015 57.6 57.7 56.08 57.47 4,526,348
02/04/2015 55.53 57.07 55.25 56.74 2,495,540
02/03/2015 53.83 55.93 53.41 55.78 2,876,872
02/02/2015 52.94 53.5 51.21 53.47 2,105,755
01/30/2015 52.59 53.42 52.05 52.47 1,873,904
01/29/2015 52.85 53.31 51.41 52.93 1,839,406
01/28/2015 56.15 56.15 52.92 53 2,003,348
01/27/2015 56.06 56.16 54.57 55.63 2,407,606
01/26/2015 55.12 55.79 54.83 55.41 1,450,435
01/23/2015 54.66 55.64 54.3 55.19 1,629,020
01/22/2015 53.87 55.28 53.12 54.8 2,295,489
01/21/2015 51.2 53.495 51.2 53.41 3,240,288
01/20/2015 51.65 51.78 50.69 51.41 1,227,631
01/16/2015 50.18 51.49 50.03 51.39 2,182,880
01/15/2015 53 53.61 50.03 50.12 2,644,483
01/14/2015 52.8 53.68 51.46 52.2 1,846,497
01/13/2015 54.47 54.8 52.52 53.18 1,958,240
01/12/2015 56 56.06 53.43 54.02 2,405,528
01/09/2015 55.96 56.99 54.72 56.07 6,222,885
01/08/2015 52.59 54.14 51.76 53.83 2,015,301
01/07/2015 53.32 53.75 51.76 52.21 1,548,217
01/06/2015 52.55 53.93 50.75 52.44 3,752,233
01/05/2015 54.54 54.95 52.327 52.53 2,022,971
01/02/2015 55.46 55.6 54.2401 55.15 1,665,220
12/31/2014 54.71 55.57 54.157 54.73 1,857,986
12/30/2014 53.09 54.95 52.847 54.24 2,336,798
12/29/2014 52.77 53.86 52.52 53.01 1,181,970
12/26/2014 53 53.46 52.66 52.94 763,001
12/24/2014 53.4 53.945 52.98 53 594,854
12/23/2014 53 54.05 52.89 53.36 1,237,323
12/22/2014 54.3 55.64 52.959 53 2,934,040
12/19/2014 52.49 54.8 52.29 54.59 2,923,618
12/18/2014 52.95 52.95 51.97 52.49 2,235,938
12/17/2014 50.1 52.33 49.17 51.9 2,189,882
12/16/2014 52.53 53.09 49.85 50.04 2,917,337
12/15/2014 53.09 54.34 53.05 53.26 2,190,861
12/12/2014 51.67 53.335 51.528 52.7 2,056,734
12/11/2014 52.24 53.38 52.0201 52.45 2,009,087
12/10/2014 52.73 53.4 51.65 51.96 2,122,890
12/09/2014 50.06 52.94 50.02 52.73 2,668,740
12/08/2014 53.28 53.93 51.02 51.52 2,893,202
12/05/2014 55.02 55.62 53.05 53.84 2,677,825
12/04/2014 54.94 56.24 54.61 55.14 1,595,404
12/03/2014 54.93 55.93 54.58 54.77 1,611,561
12/02/2014 55.45 55.6199 54.12 55.17 1,708,539
12/01/2014 56.88 57 54.71 55.13 2,218,055
11/28/2014 58.25 58.35 56.877 57.09 1,069,105
11/26/2014 58.49 59.37 58.11 58.4 1,212,752
11/25/2014 58.79 59.35 58.1201 58.82 1,359,538
11/24/2014 58.1 58.9 57.72 58.84 1,448,931
11/21/2014 58.6 58.85 58 58.09 1,922,052
11/20/2014 55.6 58.37 55.17 57.88 2,618,675
11/19/2014 57.29 57.68 55.5 55.77 3,052,996
11/18/2014 58.2 58.89 57.0101 57.46 2,450,783
11/17/2014 58.94 59.999 57.72 58 2,036,245
11/14/2014 58.11 59.89 57.55 59.82 2,447,545
11/13/2014 60.77 61.5 57.18 58.1 4,302,851
11/12/2014 61.59 61.9 59.5201 60.58 3,524,467
11/11/2014 59 62.38 58.82 62.31 3,409,158
11/10/2014 58.51 59.5867 58.1 59.07 1,211,960
11/07/2014 58.79 59.24 57.83 58.41 1,556,575
11/06/2014 57.67 58.89 57.2 58.78 2,123,406
11/05/2014 60.79 60.98 57.51 57.65 3,162,284
11/04/2014 60.85 62.05 60.05 60.1 2,508,305
11/03/2014 60.27 63.76 59.72 61.32 6,978,096
10/31/2014 58.75 60.01 57.6368 60 4,367,270
10/30/2014 56.17 57.8 54.64 57.28 3,268,777
10/29/2014 58.97 59.4399 56 56.68 4,060,341
10/28/2014 57.59 59.57 57.36 59.11 3,397,557
10/27/2014 59.45 59.88 57.04 57.21 4,967,892
10/24/2014 57.77 59.54 57 59.42 7,388,078
10/23/2014 61.49 62.26 56.42 57.17 27,097,900
10/22/2014 72.5 73.41 69.7 70.23 8,304,595
10/21/2014 69.88 71.55 69.5 71.28 3,084,892
10/20/2014 67.13 68.93 66.515 68.78 2,473,683
10/17/2014 68.38 68.54 66.41 67.09 2,199,489
10/16/2014 64.6 68.22 64.53 67 2,953,100
10/15/2014 63.42 67.144 62.51 66.71 4,252,453
10/14/2014 62.62 66.61 62.62 65.19 3,927,576
10/13/2014 66.46 66.85 61.9 62.12 4,224,036
10/10/2014 70.79 70.94 65.65 66.06 3,961,359
10/09/2014 70 72.41 69.01 69.62 4,304,801
10/08/2014 68.16 70.4 66.3 70.15 2,740,707
10/07/2014 68.84 70.13 68.23 68.32 2,131,824
10/06/2014 69.81 70.7758 68.97 69.16 1,943,902
10/03/2014 70.05 71.32 69.42 69.44 2,613,304
10/02/2014 66.94 69.68 66.26 69.07 2,957,534
10/01/2014 68.21 68.37 66.08 67.11 2,748,546
09/30/2014 70.23 70.49 67.32 68.25 3,420,367
09/29/2014 69.75 71.98 69.17 69.54 3,003,750
09/26/2014 70.77 71.52 70.15 70.9 1,841,264
09/25/2014 72.9 73.38 70.4085 70.42 2,456,028
09/24/2014 72.22 73.81 71.2 72.97 3,465,559
09/23/2014 71.21 72.46 69.47 71.73 2,797,271
09/22/2014 75.8 75.89 71.13 71.68 3,163,671
09/19/2014 76.56 76.95 74.7 75.89 2,127,652
09/18/2014 76.24 77.47 75.675 76.07 1,756,392
09/17/2014 77.08 77.44 75.845 76.04 1,978,312
09/16/2014 75.42 76.8399 75.05 76.54 3,952,193
09/15/2014 81.62 81.7 75.4957 76.62 3,706,557
09/12/2014 81.75 82.17 80.695 81.78 1,562,463
09/11/2014 82.22 83 81 81.95 1,878,305
09/10/2014 80.96 83.18 80.15 82.64 2,197,016
09/09/2014 82.72 82.85 80.62 80.88 1,701,527
09/08/2014 83.21 83.31 82.34 82.43 1,618,389
09/05/2014 81.89 83.5 80.68 83.28 2,474,893
09/04/2014 83.28 84.24 81.57 81.91 2,280,119
09/03/2014 85.35 86.8799 83.05 83.29 3,207,052
09/02/2014 82.86 85.43 82.26 84.96 3,065,322
08/29/2014 82.63 83.2 81.84 82.42 1,887,679
08/28/2014 82.03 82.56 81.43 82.32 1,909,602
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
05/23/2014 59.79 61.63 59.66 61.54 3,738,493
05/22/2014 58.05 61.54 58.05 60.5 6,847,420
05/21/2014 57.41 57.98 56.45 57.72 4,499,474
05/20/2014 57.5 58.73 56.7 57.38 5,955,367
05/19/2014 53.96 57.5 53.9 57.31 5,720,120
05/16/2014 54.55 55.1 53.35 54.72 4,086,424
05/15/2014 54.47 55.31 52.55 55.2 5,853,732
05/14/2014 54.75 56.63 54.5 54.61 3,963,517
05/13/2014 56.32 57.62 55.47 55.53 6,041,222
05/12/2014 55 56.64 54.05 56.6 6,583,734
05/09/2014 53.42 55.12 52.5 54.22 6,369,530
05/08/2014 53.77 56.24 52.53 53.29 9,048,939
05/07/2014 52.45 53.44 49.11 52.74 10,973,520
05/06/2014 59.7 59.92 51.8 52.13 13,870,240
05/05/2014 58.4 60.65 57.1 60.19 8,908,881
05/02/2014 64 65.14 59.72 59.76 9,532,464
05/01/2014 63.25 66.69 61.7 64.02 22,395,240
04/30/2014 57.33 58.88 54.68 58.32 13,527,870
04/29/2014 55.2 59.72 55.01 58.92 7,793,609
04/28/2014 57.83 57.92 52.4 55.55 10,964,410
04/25/2014 61.07 62.75 57.41 57.63 6,991,216
04/24/2014 65.45 65.65 61.02 62.7 5,891,820
04/23/2014 68.33 68.5 64.3 64.5 4,950,360
04/22/2014 67.06 68.96 66.585 68.31 4,089,550
04/21/2014 65.13 67.42 64.79 67.05 4,221,571
04/17/2014 64.81 66.28 63.8001 64.87 4,200,311
04/16/2014 65.82 66.96 63.2 65.8 5,937,395
04/15/2014 62.08 63.8 58.81 63.06 7,145,559
04/14/2014 63 64.64 60.721 61.94 4,570,868
04/11/2014 61.81 65.28 61 61.72 6,575,578
04/10/2014 70.87 71.25 63.41 63.47 7,856,457
04/09/2014 69.2 71.37 67.63 71.25 6,342,123
04/08/2014 67.23 69.64 65.6 67.25 7,116,178
04/07/2014 65.52 69.5 63.7004 66 8,681,201
04/04/2014 71.04 71.62 64.75 65.76 12,353,090
04/03/2014 75.91 78 70.26 70.61 8,101,489
04/02/2014 81.38 81.4 74.84 75.63 5,463,522
04/01/2014 77.53 80.73 77.295 80.18 3,802,731
*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?