Historical Data for Yelp Inc. (YELP)

$ 19.18 r      0.54 (+2.90%) Volume: 673.16k 12:42 PM EDT Mar 30, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
03/30/20 18.24 19.25 18.14 19.18 673.16k 0.54 2.90% 19.18 12.66m 5,810
03/27/20 20.50 20.67 18.00 18.64 2.51m -3.15 -14.46% 18.64 46.88m 21,055
03/26/20 21.22 23.08 20.84 21.79 1.73m 0.73 3.47% 21.79 38.03m 15,488
03/25/20 20.79 21.85 19.36 21.06 1.36m 0.42 2.03% 21.06 28.17m 11,613
03/24/20 19.61 20.72 18.02 20.64 1.32m 2.13 11.51% 20.64 26.37m 13,241
03/23/20 17.75 18.66 17.125 18.51 1.37m 0.71 3.99% 18.51 24.61m 12,564
03/20/20 16.79 18.535 16.79 17.80 2.26m 1.09 6.52% 17.80 39.79m 15,697
03/19/20 14.49 16.93 12.885 16.71 2.92m 2.25 15.56% 16.71 47.23m 16,673
03/18/20 15.00 16.87 14.00 14.46 2.61m -3.07 -17.51% 14.46 40.21m 20,454
03/17/20 18.06 18.70 16.97 17.53 1.91m -0.15 -0.85% 17.53 33.83m 15,958
03/16/20 20.30 21.01 17.45 17.68 2.15m -5.86 -24.89% 17.68 41.04m 20,615
03/13/20 22.81 23.54 19.82 23.54 1.68m 2.08 9.69% 23.54 37.06m 17,180
03/12/20 21.21 23.44 19.29 21.46 1.93m -2.54 -10.58% 21.46 42.17m 16,246
03/11/20 26.87 26.97 23.58 24.00 2.03m -3.81 -13.70% 24.00 50.17m 15,378
03/10/20 27.35 27.81 25.77 27.81 1m 1.41 5.34% 27.81 27.06m 10,385
03/09/20 26.64 27.19 25.75 26.40 1.49m -2.54 -8.78% 26.40 39.17m 14,339
03/06/20 28.02 29.01 27.89 28.94 1.23m -0.20 -0.69% 28.94 35.11m 12,357
03/05/20 30.71 30.885 28.94 29.14 1.16m -2.25 -7.17% 29.14 34.29m 12,441
03/04/20 30.94 31.42 30.28 31.39 852.74k 0.80 2.62% 31.39 26.36m 9,107
03/03/20 31.62 32.16 29.99 30.59 1.21m -1.06 -3.35% 30.59 37.27m 12,638
03/02/20 31.43 31.75 30.30 31.65 1.15m 0.38 1.22% 31.65 35.85m 10,500