Yahoo

Mail

Singapore markets closed

Straits Times Index
3,348.87
+12.28(+0.37%)
S&P 500
5,277.51
+42.03(+0.80%)
Dow
38,686.32
+574.82(+1.51%)
Nasdaq
16,735.02
-2.08(-0.01%)
Bitcoin USD
69,517.66
+1,522.12(+2.24%)
CMC Crypto 200
1,492.58
+24.64(+1.68%)

Yelp Inc. (YELP)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

36.97

+0.45

(+1.23%)

At close: 04:00PM EDT

36.84

-0.13

(-0.35%)

Pre-market:

08:45AM EDT

Time period:

03 Jun 2023 - 03 Jun 2024

Show:

Historical prices

Frequency:

Weekly

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2024	36.46	36.98	36.08	36.97	36.97	667,992
27 May 2024	36.39	36.98	35.78	36.97	36.97	2,409,300
20 May 2024	37.31	37.59	36.06	36.38	36.38	3,193,300
13 May 2024	36.67	38.66	36.50	37.25	37.25	4,278,900
06 May 2024	40.20	41.22	36.71	36.79	36.79	5,653,700
29 Apr 2024	40.83	41.30	39.76	39.99	39.99	2,856,000
22 Apr 2024	39.58	40.83	39.26	40.82	40.82	2,675,900
15 Apr 2024	40.63	40.74	38.93	39.29	39.29	2,944,400
08 Apr 2024	40.43	41.58	39.69	40.61	40.61	3,640,000
01 Apr 2024	39.41	41.56	39.23	40.46	40.46	3,515,300
25 Mar 2024	38.76	39.82	38.10	39.40	39.40	2,713,000
18 Mar 2024	37.83	39.10	37.57	38.79	38.79	3,339,500
11 Mar 2024	38.24	38.70	37.21	37.52	37.52	5,217,400
04 Mar 2024	38.55	39.24	37.45	38.29	38.29	3,596,900
26 Feb 2024	35.86	38.69	35.58	38.43	38.43	4,786,000
19 Feb 2024	37.55	37.68	35.56	35.96	35.96	4,932,600
12 Feb 2024	45.69	45.91	37.50	38.02	38.02	7,467,900
05 Feb 2024	44.35	45.70	43.71	45.49	45.49	2,610,900
29 Jan 2024	44.84	45.52	43.33	44.61	44.61	2,789,000
22 Jan 2024	44.48	45.45	43.99	45.00	45.00	2,330,000
15 Jan 2024	43.40	44.43	43.14	44.00	44.00	1,834,900
08 Jan 2024	45.41	46.07	43.04	43.71	43.71	3,920,300
01 Jan 2024	46.83	46.98	44.95	44.97	44.97	2,440,400
25 Dec 2023	48.50	48.63	46.94	47.34	47.34	1,641,100
18 Dec 2023	44.85	48.99	44.61	48.43	48.43	4,651,900
11 Dec 2023	43.91	45.53	43.64	44.79	44.79	4,626,700
04 Dec 2023	43.96	44.86	42.57	43.83	43.83	3,281,200
27 Nov 2023	45.00	45.66	43.08	44.31	44.31	3,362,800
20 Nov 2023	45.47	47.00	44.56	45.31	45.31	3,096,100
13 Nov 2023	43.68	46.15	43.48	45.26	45.26	3,091,000
06 Nov 2023	44.71	45.59	42.81	43.99	43.99	2,803,500
30 Oct 2023	41.49	46.77	41.20	44.73	44.73	3,959,100
23 Oct 2023	41.98	43.21	39.71	41.05	41.05	3,309,100
16 Oct 2023	42.37	44.42	42.18	42.19	42.19	2,689,800
09 Oct 2023	42.29	43.45	41.83	41.99	41.99	1,793,600
02 Oct 2023	41.63	42.58	41.32	42.30	42.30	2,339,400
25 Sept 2023	41.39	42.60	40.98	41.59	41.59	2,717,900
18 Sept 2023	42.83	43.48	41.47	41.49	41.49	1,897,500
11 Sept 2023	43.85	44.50	42.18	42.78	42.78	3,471,100
04 Sept 2023	43.46	45.96	43.30	43.67	43.67	2,759,200
28 Aug 2023	42.32	43.98	42.13	43.89	43.89	2,342,900
21 Aug 2023	40.61	43.47	40.16	42.33	42.33	4,569,500
14 Aug 2023	43.14	43.68	40.38	41.05	41.05	3,183,000
07 Aug 2023	45.32	45.87	42.19	43.47	43.47	3,622,600
31 Jul 2023	44.95	47.59	43.02	45.28	45.28	5,329,100
24 Jul 2023	41.54	45.30	41.25	44.88	44.88	2,954,300
17 Jul 2023	40.00	43.99	39.61	41.16	41.16	6,129,700
10 Jul 2023	36.39	38.46	36.39	38.13	38.13	2,402,600
03 Jul 2023	36.11	36.87	35.61	36.47	36.47	1,959,800
26 Jun 2023	35.68	36.77	34.92	36.41	36.41	1,990,300
19 Jun 2023	36.29	36.68	35.08	35.91	35.91	2,512,000
12 Jun 2023	35.95	36.95	35.26	36.41	36.41	3,820,800
05 Jun 2023	33.68	36.43	33.66	35.84	35.84	3,502,500
29 May 2023	33.32	34.27	32.64	34.14	34.14	2,252,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Straits Times Index3,348.87+12.28(+0.37%)

S&P 5005,277.51+42.03(+0.80%)

Dow38,686.32+574.82(+1.51%)

Nasdaq16,735.02-2.08(-0.01%)

Bitcoin USD69,517.66+1,522.12(+2.24%)

CMC Crypto 2001,492.58+24.64(+1.68%)

Yelp Inc. (YELP)

Straits Times Index
3,348.87
+12.28(+0.37%)

S&P 500
5,277.51
+42.03(+0.80%)

Dow
38,686.32
+574.82(+1.51%)

Nasdaq
16,735.02
-2.08(-0.01%)

Bitcoin USD
69,517.66
+1,522.12(+2.24%)

CMC Crypto 200
1,492.58
+24.64(+1.68%)