Yelp Inc. Common Stock (YELP)

40.17Last Price

-0.32 (-0.79%)Change

Yelp Inc. is a platform that connects users with local businesses, providing a space for consumers to discover and review a wide range of services, including restaurants, shops, and entertainment venues

By leveraging user-generated content and reviews, Yelp enables potential customers to make informed decisions based on the experiences of others. The company also offers business owners tools to manage their online presence, engage with customers, and promote their services, thereby fostering a dynamic ecosystem that supports local commerce and enhances community engagement.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	41.51	41.72	40.42	40.49	681,542	40.49
1/29/2025	41.25	41.53	40.89	41.04	521,882	41.04
1/28/2025	40.35	41.55	40.35	41.25	579,304	41.25
1/27/2025	38.72	40.88	38.58	40.35	920,070	40.35
1/24/2025	38.80	39.26	38.65	38.80	461,698	38.80
1/23/2025	38.40	39.04	38.23	39.01	625,428	39.01
1/22/2025	40.04	40.42	38.39	38.51	698,939	38.51
1/21/2025	40.96	41.13	40.02	40.21	597,727	40.21
1/17/2025	41.12	41.12	40.38	40.70	453,097	40.70
1/16/2025	39.96	40.65	39.69	40.52	1,021,713	40.52
1/15/2025	39.44	40.32	39.18	39.99	617,421	39.99
1/14/2025	39.02	39.38	38.43	38.85	946,925	38.85
1/13/2025	38.15	38.79	37.96	38.66	864,106	38.66
1/10/2025	38.51	38.75	38.02	38.43	478,518	38.43
1/08/2025	38.84	39.30	38.83	39.02	495,718	39.02
1/07/2025	40.00	40.27	39.11	39.33	537,442	39.33
1/06/2025	39.88	40.47	39.69	40.04	645,995	40.04
1/03/2025	39.21	39.63	39.01	39.54	460,275	39.54
1/02/2025	39.24	39.46	38.85	39.07	455,259	39.07
12/31/2024	38.59	0.00	38.70	38.70	0	38.70
12/30/2024	38.65	38.88	37.94	38.59	576,079	38.59
12/27/2024	39.31	39.60	38.72	38.83	648,704	38.83
12/26/2024	38.59	39.83	38.59	39.70	608,323	39.70
12/24/2024	38.53	39.01	38.36	38.97	297,749	38.97
12/23/2024	37.99	38.77	37.94	38.53	673,120	38.53
12/20/2024	37.78	38.93	37.60	38.08	2,974,349	38.08
12/19/2024	38.62	38.66	37.97	38.27	302,031	38.27
12/18/2024	39.79	40.11	37.82	38.02	815,521	38.02
12/17/2024	39.74	40.12	39.43	39.68	661,075	39.68
12/16/2024	39.61	40.09	39.27	39.81	546,049	39.81
12/13/2024	40.00	40.15	39.40	39.71	384,386	39.71
12/12/2024	40.48	40.77	40.17	40.19	357,567	40.19
12/11/2024	40.49	40.97	40.41	40.61	700,279	40.61
12/10/2024	39.44	40.99	39.35	40.33	1,056,993	40.33
12/09/2024	39.04	39.98	38.91	39.50	601,887	39.50
12/06/2024	38.37	38.84	38.19	38.80	360,918	38.80
12/05/2024	38.84	38.93	38.19	38.24	480,156	38.24
12/04/2024	38.26	39.00	38.19	38.82	558,360	38.82
12/03/2024	38.49	38.70	38.13	38.31	581,387	38.31
12/02/2024	38.06	38.77	37.76	38.55	967,037	38.55
11/29/2024	38.05	38.48	38.03	38.22	372,796	38.22
11/27/2024	37.40	38.14	37.22	38.08	882,263	38.08
11/26/2024	37.34	37.41	37.01	37.26	437,737	37.26
11/25/2024	36.50	37.64	36.32	37.49	907,135	37.49
11/22/2024	35.44	36.24	35.12	36.13	723,782	36.13
11/21/2024	35.89	35.95	34.44	35.58	837,181	35.58
11/20/2024	35.90	36.11	35.70	35.84	771,140	35.84
11/19/2024	35.65	36.34	35.51	35.84	785,553	35.84
11/18/2024	36.07	36.13	35.63	35.85	644,861	35.85
11/15/2024	36.70	36.70	35.83	35.95	577,254	35.95
11/14/2024	36.76	37.01	36.17	36.43	818,480	36.43
11/13/2024	38.24	38.24	36.80	36.89	857,719	36.89
11/12/2024	37.42	38.49	37.42	38.21	995,275	38.21
11/11/2024	35.89	37.59	35.89	37.56	1,033,660	37.56
11/08/2024	35.75	36.56	35.28	35.93	1,826,211	35.93
11/07/2024	36.66	37.23	36.31	36.37	1,151,494	36.37
11/06/2024	36.47	36.80	35.96	36.64	1,077,570	36.64
11/05/2024	34.35	34.83	34.17	34.83	532,010	34.83
11/04/2024	33.92	34.88	33.64	34.35	858,398	34.35
11/01/2024	34.10	34.26	33.72	33.91	618,214	33.91
10/31/2024	34.54	34.84	34.11	34.14	643,136	34.14