Historical Stock Prices

YELP 
$38.18
*  
4.26
10.04%
Get YELP Alerts
*Delayed - data as of Jul. 2, 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 02-JUL-2014 TO 02-JUL-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.
07/02/2015 42.37 42.37 36.1 38.18 13,253,630
07/01/2015 43.36 43.4899 42.05 42.44 1,696,245
06/30/2015 42.97 43.35 42.54 43.03 1,834,660
06/29/2015 43.67 44.3199 42.32 42.47 2,387,770
06/26/2015 44.96 45.24 44.205 44.51 2,845,376
06/25/2015 45.54 45.85 44.84 44.88 1,368,817
06/24/2015 46 46.25 45.19 45.25 1,427,468
06/23/2015 45.51 46.4 45.08 46.02 1,832,648
06/22/2015 45.35 46.02 44.83 45.28 2,113,206
06/19/2015 45.06 45.46 44.75 45.12 2,272,992
06/18/2015 44.51 45.83 44.36 45.44 2,045,042
06/17/2015 44.94 45.19 44.18 44.6 1,712,267
06/16/2015 43.94 46.22 43.83 44.7 5,071,778
06/15/2015 43.49 44.39 43.49 44 2,340,765
06/12/2015 43.38 44.3 43.25 44.04 3,401,946
06/11/2015 44.61 44.86 43.41 43.54 5,005,509
06/10/2015 45.81 45.81 44.4 44.46 3,717,393
06/09/2015 45.97 46.27 45.23 45.44 2,634,061
06/08/2015 47.9 48.04 45.615 45.67 3,709,035
06/05/2015 47.53 48.5 47.1 48.22 2,711,350
06/04/2015 47.33 47.86 46.79 47.15 3,160,773
06/03/2015 48.66 48.8 47.28 47.56 2,198,185
06/02/2015 47.45 48.8999 47.31 48.58 2,060,716
06/01/2015 47.71 48.27 46.87 47.41 2,296,203
05/29/2015 47.16 48.69 46.75 47.91 3,601,374
05/28/2015 45.1 47.92 44.85 47.75 4,837,483
05/27/2015 45.85 46.68 44.83 45.52 2,544,233
05/26/2015 46.13 46.81 45.36 45.55 2,140,049
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
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
*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?