Yelp Inc. Common Stock (YELP)

Historical Prices For Yelp Inc. Common Stock (YELP)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	35.88	36.74	35.52	35.66	1,154,835	35.66
4/03/2025	37.02	37.56	36.44	37.07	1,082,819	37.07
4/02/2025	37.60	38.54	37.60	38.37	961,097	38.37
4/01/2025	36.72	38.16	36.71	38.16	739,248	38.16
3/31/2025	36.77	37.24	36.25	37.03	995,773	37.03
3/28/2025	37.80	37.92	37.02	37.21	774,781	37.21
3/27/2025	38.39	38.77	37.95	37.97	1,014,200	37.97
3/26/2025	37.60	38.42	37.54	38.37	965,807	38.37
3/25/2025	36.90	37.61	36.90	37.58	1,299,650	37.58
3/24/2025	36.34	36.88	36.32	36.82	795,204	36.82
3/21/2025	35.13	35.96	35.13	35.75	2,671,011	35.75
3/20/2025	35.08	35.93	35.08	35.44	680,756	35.44
3/19/2025	35.09	35.72	35.09	35.50	533,834	35.50
3/18/2025	34.79	35.11	34.49	34.99	611,625	34.99
3/17/2025	35.01	35.52	34.76	35.08	718,534	35.08
3/14/2025	34.19	35.06	34.08	35.04	821,645	35.04
3/13/2025	34.82	34.92	34.01	34.00	831,988	34.00
3/12/2025	35.37	35.48	34.73	34.88	729,172	34.88
3/11/2025	35.19	35.70	34.92	35.15	720,463	35.15
3/10/2025	34.98	35.66	34.84	35.25	1,100,744	35.25
3/07/2025	33.89	35.31	33.83	35.15	1,121,633	35.15
3/06/2025	33.32	34.41	33.31	33.96	697,944	33.96
3/05/2025	33.59	34.05	33.33	33.68	820,118	33.68
3/04/2025	33.16	34.02	33.12	33.64	903,584	33.64
3/03/2025	34.41	34.63	33.40	33.60	756,378	33.60
2/28/2025	33.82	34.34	33.59	34.31	926,501	34.31
2/27/2025	34.24	34.53	33.62	34.09	835,221	34.09
2/26/2025	34.39	35.04	34.08	34.20	909,666	34.20
2/25/2025	35.13	35.44	34.41	34.61	789,019	34.61
2/24/2025	35.75	35.75	35.21	35.33	756,914	35.33
2/21/2025	36.68	36.68	35.28	35.72	1,049,154	35.72
2/20/2025	37.61	37.73	36.28	36.59	909,692	36.59
2/19/2025	37.72	38.22	37.37	37.94	658,976	37.94
2/18/2025	37.30	38.13	36.64	38.11	919,347	38.11
2/14/2025	40.03	40.49	37.21	37.34	1,650,885	37.34
2/13/2025	39.83	40.74	39.38	40.55	741,924	40.55
2/12/2025	39.52	40.07	39.37	39.67	562,255	39.67
2/11/2025	39.39	40.27	39.39	40.10	802,535	40.10
2/10/2025	39.84	40.10	39.48	39.66	537,542	39.66
2/07/2025	39.61	39.91	39.29	39.56	692,464	39.56
2/06/2025	39.72	39.88	39.22	39.51	441,906	39.51
2/05/2025	40.02	40.10	39.41	39.82	449,434	39.82
2/04/2025	39.64	40.28	39.64	40.17	374,739	40.17
2/03/2025	39.33	39.99	39.09	39.59	482,220	39.59
1/31/2025	40.46	40.86	39.70	39.94	595,298	39.94
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