Home > Quotes > YELP > Historical Prices

Yelp Inc. Historical Stock Prices

YELP 
$30.79
*  
0.36
  negative  
1.18%
Get YELP Alerts
*Delayed - data as of May 17, 2013 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 

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: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
16:00  30.42  31.04  30.03  30.79 1,735,421
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
03/15/2013 25 25.398 24.88 25.1 947,975
03/14/2013 25.01 25.35 24.65 25.05 601,133
03/13/2013 23.79 25.23 23.75 25.02 1,340,942
03/12/2013 25.05 25.06 23.51 23.73 1,361,776
03/11/2013 24.85 25.46 24.39 25.13 1,324,248
03/08/2013 23.48 25.2 23.06 25.01 2,637,401
03/07/2013 22.84 24.13 22.75 23.46 1,383,855
03/06/2013 23.21 23.29 22.75 23.02 1,110,225
03/05/2013 23.25 24.34 22.85 23.02 2,396,600
03/04/2013 22.9 23.38 22.51 23.18 957,337
03/01/2013 21.89 23.12 21.7701 23.01 1,750,465
02/28/2013 21.77 22.38 21.65 22.19 1,308,777
02/27/2013 21.11 22.06 20.96 21.86 1,269,386
02/26/2013 21.64 21.89 20.94 21.29 830,516
02/25/2013 22.22 22.47 21.53 21.62 835,897
02/22/2013 22 22.3 21.73 22.18 682,713
02/21/2013 21.61 22.06 21.36 22 704,061
02/20/2013 22.09 22.13 21.71 21.89 684,097
02/19/2013 21.94 22.58 21.7606 21.88 1,107,783
02/15/2013 21.53 22.06 21.19 21.96 732,035
02/14/2013 21.77 21.78 21.05 21.44 858,788
02/13/2013 21.67 21.85 21.43 21.79 459,781
02/12/2013 21.72 22.17 21.18 21.66 1,623,012
02/11/2013 21.72 22.22 21.05 21.63 1,505,180
02/08/2013 21.52 22.96 21.52 21.85 1,707,736
02/07/2013 21.36 22.35 20.14 21.35 2,962,254
02/06/2013 21.44 22.63 20.8 22.38 2,101,849
02/05/2013 20.47 21.3 20.37 21.18 672,939
02/04/2013 20.5 20.6 20.1 20.34 593,453
02/01/2013 21.44 21.6699 20.34 20.47 602,615
01/31/2013 20.48 21.52 20.1 21.24 919,905
01/30/2013 20.93 21.2 20.32 20.46 545,489
01/29/2013 21 21.07 20.58 20.84 995,361
01/28/2013 21.21 21.24 20.71 21.03 700,799
01/25/2013 21.1 21.17 20.8 21.17 841,761
01/24/2013 20.41 21.3 20.41 20.83 741,065
01/23/2013 20.12 20.45 19.93 20.34 778,218
01/22/2013 20.3 20.44 19.82 19.9 1,461,939
01/18/2013 20.38 20.56 20.19 20.3 1,294,124
01/17/2013 20.35 20.498 20.1 20.27 854,247
01/16/2013 20.17 20.55 19.45 20.36 1,821,032
01/15/2013 22.27 22.29 20.05 20.61 3,383,064
01/14/2013 22.13 22.13 21.42 21.97 858,322
01/11/2013 22.24 22.4399 21.92 22.12 766,652
01/10/2013 20.75 22.29 20.74 22.19 1,345,523
01/09/2013 20.9 21 20.25 20.76 536,211
01/08/2013 21 21.19 20.02 20.83 918,246
01/07/2013 21.33 21.36 20.52 21.08 1,079,266
01/04/2013 20.29 21.62 20.11 21.52 1,962,696
01/03/2013 20 20.36 19.71 20.15 1,195,036
01/02/2013 19.17 20.59 19.13 19.7 1,586,499
12/31/2012 18.74 19.09 18.66 18.85 666,570
12/28/2012 18.68 19.23 18.63 18.87 545,436
12/27/2012 18.64 18.945 18.4 18.83 713,180
12/26/2012 18.44 18.78 18.26 18.63 387,890
12/24/2012 18.86 18.99 18.32 18.44 541,036
12/21/2012 18.66 19.05 18.32 19 1,049,544
12/20/2012 18.46 19.09 18.27 18.91 1,100,944
12/19/2012 18.17 18.5901 18 18.45 1,449,907
12/18/2012 19.21 19.21 17.9 18.06 1,541,902
12/17/2012 19.31 19.72 18.6 18.93 1,025,539
12/14/2012 19.66 19.96 19.27 19.46 466,635
12/13/2012 19.19 19.83 18.8 19.66 867,466
12/12/2012 19.68 20.2 19.01 19.62 1,597,941
12/11/2012 18.87 19.59 18.825 19.3 1,140,561
12/10/2012 19.22 19.25 18.3 18.82 530,697
12/07/2012 18.27 19.25 18.15 19.05 1,282,703
12/06/2012 18.47 18.99 17.48 18.09 1,579,174
12/05/2012 19.03 19.44 18.7 18.84 597,053
12/04/2012 19.13 19.5 18.75 19.05 678,219
12/03/2012 18.9 19.93 18.8601 19.27 928,046
11/30/2012 19.53 19.7399 18.7515 18.91 1,588,126
11/29/2012 20.36 20.6 19.26 19.45 700,445
11/28/2012 20.13 20.48 19.7 20.2 870,637
11/27/2012 19.74 20.33 19.35 20.24 1,466,389
11/26/2012 18.94 19.57 18.57 18.99 661,655
11/23/2012 18.39 19.11 18.39 18.98 259,398
11/21/2012 18.91 18.9854 18.37 18.71 411,042
11/20/2012 19.74 19.76 18.55 18.81 710,852
11/19/2012 17.74 18.88 17.51 18.8 1,364,610
11/16/2012 17.03 17.75 16.9441 17.32 984,964
11/15/2012 16.94 17.31 16.32 17.21 904,106
11/14/2012 17.3 17.4799 16.65 16.77 786,431
11/13/2012 17.06 17.54 16.85 17.21 846,564
11/12/2012 17.75 17.78 17.01 17.07 1,004,253
11/09/2012 17.66 18.18 17.6 17.72 1,081,447
11/08/2012 18.65 18.65 17.62 17.77 1,146,178
11/07/2012 18.11 19.2 17.6 18.4 2,057,262
11/06/2012 19 19.38 18.18 18.25 2,007,043
11/05/2012 20.51 20.53 18.95 19.11 1,819,651
11/02/2012 24.16 24.16 20.32 20.51 2,531,340
11/01/2012 24.19 24.51 23.58 24.03 722,535
10/31/2012 23.19 24.5 23 24.1 626,651
10/26/2012 24.08 24.36 22.7 23.17 711,230
10/25/2012 25.94 26.1583 23.7 24.03 858,192
10/24/2012 25.58 27.65 25.55 25.77 1,653,710
10/23/2012 23.97 24.25 23.72 24 732,897
10/22/2012 24.16 24.7 24 24.27 484,687
10/19/2012 24.67 25.09 24.06 24.61 697,706
10/18/2012 25.62 25.95 24.31 24.76 668,168
10/17/2012 24.72 25.84 24.5 25.7 483,328
10/16/2012 25.03 25.3699 24.58 24.85 762,350
10/15/2012 25.24 25.66 25 25.31 228,103
10/12/2012 25.73 26.01 25 25.24 417,029
10/11/2012 25.78 26.43 25.54 25.73 789,355
10/10/2012 27.5 27.5 25.35 25.61 1,473,043
10/09/2012 28.24 28.63 26.39 27.43 611,398
10/08/2012 28.27 28.64 27.83 28.27 526,201
10/05/2012 29 29.44 27.75 28.4 960,194
10/04/2012 28.24 29.48 28.11 28.89 1,430,887
10/03/2012 27.56 28.5799 27.24 28.09 714,700
10/02/2012 27.82 28.3 27 27.59 621,146
10/01/2012 26.67 28.48 26.52 27.76 1,323,513
09/28/2012 26.09 27.08 25.885 27.05 1,074,053
09/27/2012 25.9 26.42 25.44 26.24 669,582
09/26/2012 25.2 26.55 24.641 25.68 1,086,053
09/25/2012 26 26.77 25.39 25.5 1,124,965
09/24/2012 26.35 26.6 25.465 25.67 852,924
09/21/2012 26.64 26.9 26 26.78 1,249,235
09/20/2012 25.49 27.4 25.2 26.31 1,814,560
09/19/2012 24.95 27.1 24.95 25.71 2,071,439
09/18/2012 24.94 25.73 24.3 24.77 1,103,889
09/17/2012 25.58 26.25 25.16 25.7 499,966
09/14/2012 24.38 26.5 24.06 26.18 1,718,261
09/13/2012 25.73 26 23.79 23.95 1,631,088
09/12/2012 26.3 26.5 25.5 25.8 1,751,262
09/11/2012 24.87 26.3 24.83 26.2 1,536,495
09/10/2012 24.74 25.71 24.5 25.07 852,049
09/07/2012 25.47 25.97 24.27 24.82 1,093,371
09/06/2012 25.89 26.6 24.39 25.55 1,641,752
09/05/2012 24.04 26.36 24.03 25.77 3,166,280
09/04/2012 21.99 24.41 21.7 24.25 2,335,256
08/31/2012 21.82 22.22 21.43 22 1,377,170
08/30/2012 22.35 22.35 21.42 21.69 2,237,739
08/29/2012 17.51 22.89 17.5 22.37 8,640,480
08/28/2012 18.87 19 18.09 18.26 1,345,131
08/27/2012 19.5 19.74 18.71 19.11 931,328
08/24/2012 18.2 20.29 18.2 19.48 1,744,954
08/23/2012 17.92 18.39 17.8 18.19 921,820
08/22/2012 18.96 19.13 17.61 17.87 1,232,866
08/21/2012 20.12 20.22 18.79 19 1,097,785
08/20/2012 21.47 21.5 19.93 20.22 1,242,492
08/17/2012 21.82 23 21.2 21.5 906,210
08/16/2012 22.12 22.5 21.4 21.76 890,479
08/15/2012 22.27 22.77 21.55 22.11 775,502
08/14/2012 23.79 24.6898 22.03 22.29 1,040,254
08/13/2012 25.79 25.85 23.75 23.87 690,195
08/10/2012 25.64 26.3895 24.8 25.85 547,094
08/09/2012 26.45 28.93 24.92 25.73 1,806,584
08/08/2012 25.74 26.49 24.67 26.46 670,627
08/07/2012 25.83 26.1 24.51 25.84 662,202
08/06/2012 23.4 26.49 23.33 25.43 1,262,982
08/03/2012 22.47 23.4 21.5005 23.4 701,978
08/02/2012 21 23.47 20.69 22 2,667,134
08/01/2012 20.05 20.67 18.525 18.82 899,625
07/31/2012 20.52 20.91 19.6399 19.96 309,627
07/30/2012 19.71 22.2 19.61 20.62 440,356
07/27/2012 19.07 19.73 18.88 19.51 464,331
07/26/2012 21.42 21.74 19.24 19.68 743,603
07/25/2012 22.73 22.73 21 21.5 429,997
07/24/2012 24.09 24.09 22.16 22.51 226,697
07/23/2012 23.73 24.26 23.11 23.29 440,875
07/20/2012 24 24.7295 23.79 24.05 333,179
07/19/2012 22.74 24.38 22.56 24 423,538
07/18/2012 22.94 23.22 22.4946 22.7 271,649
07/17/2012 21.95 23.33 21.43 23.02 403,954
07/16/2012 21.57 21.68 21.0001 21.43 243,371
07/13/2012 22.38 22.89 21.5 21.64 318,546
07/12/2012 21.01 22.17 20.52 22.14 379,684
07/11/2012 22.6 23.1295 20.77 21.36 363,460
07/10/2012 24.9 25 22.52 22.63 744,582
07/09/2012 26.32 27.52 24.4 24.79 490,767
07/06/2012 26 26.5 25.03 25.3 344,556
07/05/2012 24.98 27.74 24.98 26.16 1,601,536
07/03/2012 24.1 25 23.98 24.72 340,777
07/02/2012 23.4 23.74 22.97 23.74 333,518
06/29/2012 23.37 23.48 22.57 22.73 479,737
06/28/2012 22.64 22.7 22.01 22.51 444,852
06/27/2012 22.14 23.4795 21.14 22.79 762,879
06/26/2012 21.98 22.36 21.7501 22.04 399,507
06/25/2012 21.8 22.48 21.2 21.95 466,231
06/22/2012 21.32 21.67 21 21.64 1,343,897
06/21/2012 21.07 21.25 20.58 21 519,514
06/20/2012 21.14 21.39 20.705 21.07 274,792
06/19/2012 21.55 21.6599 20.67 21.39 369,479
06/18/2012 20.62 22 20.3 21.15 844,595
06/15/2012 19.75 21.2 19.18 21.13 726,101
06/14/2012 19.24 19.9 19.02 19.85 251,999
06/13/2012 19.62 19.89 18.8201 19.78 307,477
06/12/2012 18.76 19.8 18.035 19.65 389,940
06/11/2012 19.54 20.39 18.33 18.85 1,040,093
06/08/2012 17.4 20.12 17.14 19.64 1,129,555
06/07/2012 16.52 17.88 16.21 17.52 731,618
06/06/2012 15.38 16.59 15.17 16.46 524,469
06/05/2012 15.17 15.26 14.53 15.22 646,895
06/04/2012 15.65 15.65 14.1 15.22 551,747
06/01/2012 16.28 16.28 15.42 15.69 520,073
05/31/2012 16.47 16.88 15.66 16.71 469,368
05/30/2012 16.9 17 16.03 16.61 788,311
05/29/2012 18.4 18.4 16.8 17.07 661,404
05/25/2012 18.66 18.66 18.01 18.19 324,672
05/24/2012 18.14 18.89 17.52 18.89 313,095
05/23/2012 17.8 18.53 17.5 18.32 421,557
05/22/2012 19.16 20 17.35 18 785,811
05/21/2012 17.95 20.83 16.21 19.3 1,661,771
05/18/2012 21.26 21.89 17.7 18.64 1,456,687
05/17/2012 21.63 21.83 20.37 21.27 555,952
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.