Yelp Inc. Historical Stock Prices

YELP 
$69.38
*  
1.06
1.55%
Get YELP Alerts
*Delayed - data as of Jul. 22, 2014 11:29 ET  -  Find a broker to begin trading YELP now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    YELP Real Time
 
 
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: 1 Year, From 21-JUL-2013 TO 21-JUL-2014

Date Open High Low Close / Last Volume
11:29  68.66  70.31  68.36  69.38 1,542,083
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
03/31/2014 77.39 79.59 76.32 76.93 3,704,503
03/28/2014 78.75 79.32 75.17 76.44 3,291,996
03/27/2014 78.81 80 74.25 78.18 5,016,663
03/26/2014 80.02 82.27 77.15 77.3 4,463,664
03/25/2014 81.12 81.98 76.64 78.96 5,722,561
03/24/2014 86.07 86.55 80.03 81.17 5,451,326
03/21/2014 86.69 86.84 82.64 83.43 3,237,866
03/20/2014 87.59 88.21 84.02 84.31 3,185,471
03/19/2014 90.2 91.39 86.7 87.82 2,409,836
03/18/2014 89.16 91.49 88.65 90.11 2,303,135
03/17/2014 88.27 89.87 86.5 89.01 2,775,213
03/14/2014 86.65 88.14 85.3 86.79 2,957,777
03/13/2014 94.01 94.55 85.0801 87.37 5,387,153
03/12/2014 89.85 93.48 87.55 92.79 3,066,921
03/11/2014 93.95 93.9999 89.56 90 3,425,706
03/10/2014 97.49 97.49 91.79 92.72 3,507,964
03/07/2014 99.8 101.24 95.83 97.25 3,042,501
03/06/2014 98.7 99.5 96.76 97.8 2,296,067
03/05/2014 98.22 101.75 97.25 97.77 3,585,065
03/04/2014 96.8 99.65 95.76 98.04 3,243,461
03/03/2014 91.82 95.5 91.65 94.97 2,954,873
02/28/2014 98.74 99.99 91 94.42 4,856,352
02/27/2014 95.64 99.25 95.4 97.39 3,274,740
02/26/2014 95.17 98.86 94.3 95.45 4,187,594
02/25/2014 94.85 96.32 93.71 94.7 2,643,014
02/24/2014 92 97.2299 91.3201 94.67 4,090,113
02/21/2014 92.32 93.05 91 91.82 2,784,255
02/20/2014 91.01 92.9 90.13 91.37 2,702,512
02/19/2014 91.33 94.25 89.5 90 3,134,897
02/18/2014 89.63 92.25 89.61 91.74 2,511,179
02/14/2014 92.2 92.79 89.67 89.78 2,197,711
02/13/2014 89.58 93.18 89 91.97 2,661,436
02/12/2014 92.56 93.38 90.27 90.76 3,392,605
02/11/2014 91.16 94.03 88.78 92.78 4,613,998
02/10/2014 96.96 96.96 90.55 91.11 6,833,504
02/07/2014 89.57 90.53 87.58 89.41 4,663,267
02/06/2014 82.64 91.4899 82.38 89.46 13,768,520
02/05/2014 77.55 78.5 73.85 75.23 6,324,037
02/04/2014 75.35 78.21 75.195 77.79 2,942,253
02/03/2014 76.75 77.83 73.15 74.49 2,827,269
01/31/2014 74.21 77.59 73.45 75.95 2,230,116
01/30/2014 75.6 76.25 73.6137 75.47 2,737,986
01/29/2014 74.02 75.37 71.41 71.95 2,920,073
01/28/2014 73.03 76.25 72.89 76.09 2,391,036
01/27/2014 76.04 76.04 69.8 72.44 5,578,317
01/24/2014 77.7 78.4875 75.63 75.99 2,627,121
01/23/2014 80.24 80.35 77.11 79.45 2,646,584
01/22/2014 82.41 82.989 80.401 81.28 2,285,165
01/21/2014 83.69 83.9553 81.08 82.21 2,037,582
01/17/2014 81.17 83.45 81.06 82.36 2,604,703
01/16/2014 80.21 82.11 80.095 81.15 1,971,138
01/15/2014 81.74 83.47 79.01 80.93 2,843,482
01/14/2014 77.25 81.5699 76.34 81.4 3,747,382
01/13/2014 81.94 82.0763 75.27 75.84 4,423,230
01/10/2014 78.38 82.43 77.12 82.21 3,722,817
01/09/2014 79.34 81.419 77.58 78.42 4,286,835
01/08/2014 74.11 79.89 74.11 78.42 5,579,398
01/07/2014 72 73.88 71.14 72.66 2,778,255
01/06/2014 68.37 72.39 68.11 71.72 3,804,467
01/03/2014 68 68.63 66.4744 67.66 1,621,490
01/02/2014 68.75 69.49 66.72 67.92 1,910,360
12/31/2013 66.03 69.14 65.92 68.95 2,532,503
12/30/2013 65.6 66.37 63.63 66.01 1,618,315
12/27/2013 68.02 68.36 65.8 65.92 1,804,783
12/26/2013 68.44 69.24 67.67 68.16 1,153,261
12/24/2013 68.1 68.748 66.77 67.83 1,006,924
12/23/2013 68 68.97 67.02 68.3 1,599,234
12/20/2013 65.96 68.46 65.41 68.01 3,353,668
12/19/2013 65.07 67.69 64.682 65.49 1,906,184
12/18/2013 66.23 66.776 63.03 65.79 3,220,583
12/17/2013 64.06 67.48 63.3 66.8 2,842,061
12/16/2013 64.35 65.37 63.61 64.14 1,493,358
12/13/2013 64.82 65.99 63.17 64.05 1,893,789
12/12/2013 62.9 65.39 62.59 64.38 2,295,795
12/11/2013 65.75 65.99 62.53 63.1 2,214,223
12/10/2013 62.66 65.8 62.52 65.53 2,929,805
12/09/2013 63.2 64.19 62.2547 63.79 1,884,128
12/06/2013 63.24 63.6775 61.5 62.86 2,342,546
12/05/2013 62.51 63.72 61.68 62.62 2,155,367
12/04/2013 59.2 63.31 59.18 63.07 3,353,343
12/03/2013 59.16 60.37 59.11 60.27 2,115,161
12/02/2013 60.06 60.61 58.42 59.96 3,125,202
11/29/2013 61.65 61.69 59.59 60.69 1,516,134
11/27/2013 61.79 62.97 60.6 61.54 2,454,964
11/26/2013 58.1 62.085 57.05 61.92 4,608,930
11/25/2013 62.6 62.6 56.65 58.2 6,520,444
11/22/2013 64.07 64.9 60.75 62.39 3,024,841
11/21/2013 62.6 64.292 62.44 63.93 1,774,994
11/20/2013 63.85 64.95 61.94 62.33 2,897,080
11/19/2013 64.5 66.2 62.75 63.06 3,912,174
11/18/2013 70.44 71 64.0237 64.43 4,612,977
11/15/2013 68.39 71 67.61 70.77 3,776,386
11/14/2013 66.49 68.28 66 67.25 2,360,875
11/13/2013 64.74 66.88 64.3101 66.81 2,072,827
11/12/2013 63.93 66.7 63.79 65.13 3,682,128
11/11/2013 62.4 63.52 61.211 62.77 2,742,772
11/08/2013 60.45 64.03 60.42 63.38 4,877,032
11/07/2013 66.62 67.55 61.4 61.83 6,139,238
11/06/2013 71.18 71.87 66.09 66.61 4,880,977
11/05/2013 68.65 71.39 68.11 71.13 3,083,541
11/04/2013 67.35 69.4 65.79 69.23 3,174,651
11/01/2013 67.83 69.9269 66.9 67.15 3,985,893
10/31/2013 66.6 68 64.09 67.75 7,639,755
10/30/2013 62.98 67.5 62.68 67.05 10,154,270
10/29/2013 68.42 69.3 65.54 68.83 6,017,721
10/28/2013 69.5 69.5 65.02 67.59 2,898,438
10/25/2013 69.13 69.68 66.84 68 1,969,575
10/24/2013 66.69 69.12 66.49 68.52 2,356,374
10/23/2013 68.17 68.94 65.03 66.01 3,555,160
10/22/2013 71.65 73.28 67.2 69.41 4,202,501
10/21/2013 75 75.37 70.57 71.06 3,569,615
10/18/2013 71.14 74.95 71 74.89 4,324,243
10/17/2013 70.21 70.9798 68.25 68.9 2,797,463
10/16/2013 68.19 70.99 68.19 70.15 2,598,608
10/15/2013 68.32 69.74 67.12 67.82 2,510,414
10/14/2013 65.95 68.44 65.51 68.33 2,448,807
10/11/2013 66.33 68.22 65.94 67.33 2,114,692
10/10/2013 65.17 66.86 64.82 66.25 3,235,274
10/09/2013 64.81 65.25 60.83 63.47 4,700,203
10/08/2013 70.1 70.9325 62.75 64.6 6,796,075
10/07/2013 72.07 72.27 69.66 69.93 2,856,891
10/04/2013 71.05 73.45 70.5055 73.22 3,423,414
10/03/2013 72.11 72.76 68.72 71.02 4,468,291
10/02/2013 70.88 73.2 69.68 70.69 3,729,353
10/01/2013 67.36 71.18 66.2647 71.12 3,791,856
09/30/2013 66.5 67.49 65.03 66.18 2,405,311
09/27/2013 67.75 69.16 67.18 68.05 2,143,970
09/26/2013 69.42 69.826 68.05 68.45 1,978,926
09/25/2013 67.68 69.94 66.9 68.93 2,425,511
09/24/2013 65.7 68.72 65.59 67.36 3,108,953
09/23/2013 69.13 69.47 63.5 65.8 6,079,587
09/20/2013 70.72 71.5 67.83 70.02 4,647,785
09/19/2013 70.12 71.08 67.33 70.59 4,768,534
09/18/2013 66 69.77 65.26 69.09 4,971,300
09/17/2013 62.98 65.98 61.39 65.92 3,003,523
09/16/2013 64.29 64.6 62.58 62.76 2,412,865
09/13/2013 64.2 64.5899 61.62 62.91 2,436,347
09/12/2013 65.24 65.95 63.35 63.77 3,565,999
09/11/2013 63.13 66.24 62.624 64.58 3,523,567
09/10/2013 62.8 64.25 62.18 63.2 2,920,240
09/09/2013 62.75 63.09 60.95 61.91 3,833,481
09/06/2013 61 64.39 60 62.4 8,792,664
09/05/2013 56.51 59 56.11 58.91 5,877,364
09/04/2013 52.31 55.96 52.31 55.95 3,610,325
09/03/2013 52.65 53.6 51.621 52.37 1,823,782
08/30/2013 54.2 54.51 51.67 51.98 2,377,982
08/29/2013 51.9 54.69 51.89 53.8 4,883,126
08/28/2013 50.97 52.23 50.6051 51.67 2,012,951
08/27/2013 50.21 52.77 50.2 51.47 2,426,049
08/26/2013 51.6 52.1364 50.3 51.26 1,466,054
08/23/2013 52.71 52.98 51.07 51.83 1,826,267
08/22/2013 52.12 52.56 51.64 52.1 1,725,274
08/21/2013 49.51 52.54 49.5001 51.45 3,648,710
08/20/2013 49.57 50.24 49.01 49.64 1,149,205
08/19/2013 49.73 50.25 49 49.23 1,812,471
08/16/2013 47.54 50.3992 46.96 50.13 3,847,494
08/15/2013 49.46 49.66 47.44 47.75 4,567,977
08/14/2013 51.45 52 50.02 50.82 2,490,578
08/13/2013 50.75 51.77 49.911 51.29 3,003,360
08/12/2013 51.41 53.36 50.61 50.75 3,549,781
08/09/2013 51.23 51.99 50.55 51.85 2,693,813
08/08/2013 53 53 50.56 51.26 3,485,033
08/07/2013 51.76 53.15 50.61 52.08 5,529,611
08/06/2013 53.69 53.96 51.75 51.99 4,269,084
08/05/2013 57.02 57.04 53.55 54.01 7,293,522
08/02/2013 52.99 59.35 52.6 57.02 12,359,970
08/01/2013 49.6 52.77 49.22 51.5 12,298,400
07/31/2013 42.2 42.5 40.38 41.8 4,166,380
07/30/2013 42.12 42.65 41.54 41.79 1,697,383
07/29/2013 42.1 42.15 40.31 42.12 2,191,258
07/26/2013 41.12 42.49 41.11 42.1 1,506,922
07/25/2013 41.35 41.95 40.02 41.52 2,066,101
07/24/2013 40.31 40.795 39.24 39.91 847,193
07/23/2013 41 41.5 39.3 39.94 1,641,889
07/22/2013 42.23 42.84 40.82 40.99 2,042,018
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?