Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

YELP

Yelp Inc

$31.87 0.24 (0.76%)
16:35 EDT YELP Stock Quote Delayed 15 Minutes
  • YELP Stock Chart
  • Historical YELP Prices
Dividend & Yield:       N/A (N/A)
P/E:       18.01
Market Cap:       2.67B
EPS:       1.77
Volume:       1.81M
Day's Range:       31.63 - 32.06
52wk Range:       29.33 - 52.50
Previous Close:       31.87
Historical Data for YELP
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/24/19 31.82 32.06 31.63 1,808,602 31.87 0.24   0.76%
05/23/19 31.70 32.06 31.41 1,687,984 31.63 -0.54   -1.68%
05/22/19 32.06 32.47 32.03 1,091,418 32.17 -0.12   -0.37%
05/21/19 31.95 32.52 31.84 2,084,187 32.29 0.60   1.89%
05/20/19 31.69 32.10 31.47 2,135,640 31.69 -0.72   -2.22%
05/17/19 32.32 33.02 32.11 2,133,300 32.41 -0.44   -1.34%
05/16/19 32.95 33.48 32.84 1,758,556 32.85 -0.08   -0.24%
05/15/19 31.86 33.47 31.85 2,185,461 32.93 0.63   1.95%
05/14/19 31.81 32.75 31.72 2,074,875 32.30 0.74   2.34%
05/13/19 33.31 33.31 30.70 5,229,525 31.56 -2.46   -7.23%
05/10/19 36.34 37.00 32.91 11,215,300 34.02 -5.71   -14.37%
05/09/19 40.14 40.28 39.09 2,417,936 39.73 -0.84   -2.07%
05/08/19 39.89 40.79 39.73 1,353,409 40.57 0.66   1.65%
05/07/19 40.27 40.55 39.59 1,064,663 39.91 -0.82   -2.01%
05/06/19 40.11 40.86 40.01 1,105,034 40.73 -0.25   -0.61%
05/03/19 40.41 40.99 40.30 1,038,000 40.98 0.79   1.97%
05/02/19 39.61 40.27 39.32 917,224 40.19 0.55   1.39%
05/01/19 40.06 40.27 39.63 694,504 39.64 -0.42   -1.05%
04/30/19 40.06 40.44 39.75 1,052,514 40.06 0.00   0.00%
04/29/19 39.65 40.23 39.65 1,205,850 40.06 0.54   1.37%
04/26/19 39.51 39.76 39.25 1,145,400 39.52 0.01   0.03%
04/25/19 38.07 39.52 38.05 2,225,578 39.51 1.47   3.86%
04/24/19 38.00 38.51 37.93 1,363,435 38.04 -0.08   -0.21%
04/23/19 37.05 38.33 37.05 1,791,328 38.12 1.17   3.17%
04/22/19 35.92 37.06 35.91 1,332,977 36.95 0.95   2.64%
04/18/19 35.94 36.19 35.50 821,400 36.00 0.35   0.98%
04/17/19 35.83 36.20 35.35 939,738 35.65 0.06   0.17%
04/16/19 35.58 35.94 35.45 1,172,278 35.59 0.17   0.48%
04/15/19 35.50 35.85 35.03 932,653 35.42 -0.16   -0.45%
04/12/19 35.90 36.10 35.42 1,040,000 35.58 -0.14   -0.39%
04/11/19 35.86 36.16 35.60 1,054,449 35.72 -0.18   -0.50%
04/10/19 35.54 36.39 35.28 1,309,961 35.90 0.40   1.13%
04/09/19 35.23 35.63 35.17 828,153 35.50 0.20   0.57%
04/08/19 35.26 35.43 34.88 818,828 35.30 -0.10   -0.28%
04/05/19 35.07 35.73 35.07 979,400 35.40 0.21   0.60%
04/04/19 35.68 35.94 34.61 1,326,606 35.19 -0.49   -1.37%
04/03/19 35.60 36.12 35.59 1,089,083 35.68 0.32   0.90%
04/02/19 35.06 35.45 34.91 1,071,688 35.36 0.33   0.94%
04/01/19 34.90 35.29 34.69 1,482,792 35.03 0.53   1.54%
03/29/19 35.01 35.12 34.42 1,226,700 34.50 -0.18   -0.52%
03/28/19 34.48 34.93 34.38 933,533 34.68 0.24   0.70%
03/27/19 34.80 34.94 34.17 1,222,213 34.44 -0.44   -1.26%
03/26/19 34.98 35.39 34.72 1,044,627 34.88 0.17   0.49%
03/25/19 34.20 34.88 34.05 1,152,148 34.71 0.35   1.02%
03/22/19 34.69 35.57 34.36 1,707,100 34.36 -0.53   -1.52%
03/21/19 34.31 34.94 34.31 1,458,404 34.89 0.29   0.84%
03/20/19 34.61 35.11 34.47 1,264,911 34.60 -0.10   -0.29%
03/19/19 34.95 35.08 34.56 1,014,805 34.70 -0.18   -0.52%
03/18/19 35.10 35.48 34.76 1,311,527 34.88 -0.22   -0.63%
03/15/19 34.70 35.59 34.70 1,985,200 35.10 0.46   1.33%
03/14/19 34.53 34.99 34.26 1,502,260 34.64 0.09   0.26%
03/13/19 35.18 35.38 34.51 1,898,463 34.55 -0.50   -1.43%
03/12/19 35.76 35.92 34.88 1,764,992 35.05 -0.66   -1.85%
03/11/19 34.97 35.91 34.63 2,007,548 35.71 0.97   2.79%
03/08/19 34.31 34.77 34.19 1,510,800 34.74 -0.06   -0.17%
03/07/19 35.87 36.10 34.74 2,020,484 34.80 -1.13   -3.15%
03/06/19 36.47 36.75 35.76 2,212,673 35.93 -0.61   -1.67%
03/05/19 36.81 36.98 36.54 1,924,729 36.54 -0.20   -0.54%
Download Data To Spreadsheet

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?