Historical Data for Yelp Inc. (YELP)

$ 22.39   0.12 (+0.54%) Volume: 905.98k 7:00 PM EDT Jul 2, 2020
After Hours:  $ 22.50   0.11 (+0.49%) Volume: 53.39k 7:09 PM EDT Jul 2, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/02/20 22.93 23.2325 22.28 22.39 904.88k 0.12 0.54% 22.39 20.45m 9,816
07/01/20 23.12 23.55 22.18 22.27 1.1m -0.86 -3.72% 22.27 24.81m 14,278
06/30/20 21.60 23.31 21.48 23.13 2.32m 1.66 7.73% 23.13 52.77m 18,982
06/29/20 21.60 21.82 21.07 21.47 2.79m 0.06 0.28% 21.47 59.97m 18,841
06/26/20 22.30 22.40 21.23 21.41 2.68m -0.80 -3.60% 21.41 57.59m 13,382
06/25/20 22.73 22.73 21.9301 22.21 1.82m -0.69 -3.01% 22.21 40.47m 14,143
06/24/20 24.30 24.30 22.54 22.90 2.34m -1.60 -6.53% 22.90 53.69m 17,466
06/23/20 24.58 25.01 24.4059 24.50 2.68m 0.23 0.95% 24.50 66.14m 17,075
06/22/20 24.70 24.70 23.1031 24.27 1.96m -0.50 -2.02% 24.27 46.85m 17,900
06/19/20 25.34 25.87 24.72 24.77 1.87m -0.26 -1.04% 24.77 46.97m 10,974
06/18/20 24.54 25.06 24.39 25.03 1.34m 0.21 0.85% 25.03 33.3m 8,236
06/17/20 24.70 25.05 24.29 24.82 970.95k 0.27 1.10% 24.82 24.06m 7,982
06/16/20 25.50 25.5299 24.13 24.55 1.48m 0.15 0.61% 24.55 36.62m 10,927
06/15/20 22.71 24.55 22.31 24.40 993.51k 0.90 3.83% 24.40 23.78m 9,711
06/12/20 23.97 24.24 22.90 23.50 963.84k 0.69 3.02% 23.50 22.63m 10,605
06/11/20 23.61 24.16 22.615 22.81 1.2m -2.48 -9.81% 22.81 28m 13,122
06/10/20 25.72 25.99 24.39 25.29 879.19k -0.13 -0.51% 25.29 22.14m 8,136
06/09/20 26.66 27.05 25.2413 25.42 1.65m -2.00 -7.29% 25.42 42.37m 13,818
06/08/20 28.00 28.33 26.86 27.42 1.19m 0.36 1.33% 27.42 32.62m 12,768
06/05/20 24.65 27.43 24.65 27.06 2.57m 3.72 15.94% 27.06 69.23m 18,631
06/04/20 24.00 24.12 23.01 23.34 1.08m -0.79 -3.27% 23.34 25.33m 9,455
06/03/20 23.17 24.3244 23.17 24.13 1.13m 1.32 5.79% 24.13 26.99m 10,614