YELP - Yelp Inc
21.08
-1.780 -8.444%
Share volume: 1,531,843
Last Updated: 05-14-2026
Personal Services/Services – Personal:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$22.86
-1.78
-0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-14-2026 | $22.81 | $22.81 | $22.98 | $22.98 | $21.07 | $21.07 | $21.08 | $21.08 | 1,531,843 | $1,531,843.00 |
| 05-13-2026 | $22.78 | $22.78 | $23.14 | $23.14 | $22.35 | $22.35 | $22.86 | $22.86 | 1,697,312 | $1,697,312.00 |
| 05-12-2026 | $25.16 | $25.16 | $25.31 | $25.31 | $22.96 | $22.96 | $23.09 | $23.09 | 1,901,914 | $1,901,914.00 |
| 05-11-2026 | $27.06 | $27.06 | $27.50 | $27.50 | $25.27 | $25.27 | $25.28 | $25.28 | 1,769,598 | $1,769,598.00 |
| 05-08-2026 | $27.28 | $27.28 | $27.84 | $27.84 | $25.00 | $25.00 | $27.08 | $27.08 | 2,020,120 | $2,020,120.00 |
| 05-07-2026 | $28.64 | $28.64 | $29.31 | $29.31 | $28.36 | $28.36 | $28.50 | $28.50 | 1,240,786 | $1,240,786.00 |
| 05-06-2026 | $29.14 | $29.14 | $29.19 | $29.19 | $28.30 | $28.30 | $28.31 | $28.31 | 982,785 | $982,785.00 |
| 05-05-2026 | $28.93 | $28.93 | $29.38 | $29.38 | $28.74 | $28.74 | $29.22 | $29.22 | 787,147 | $787,147.00 |
| 05-04-2026 | $28.78 | $28.78 | $29.38 | $29.38 | $28.58 | $28.58 | $28.67 | $28.67 | 887,376 | $887,376.00 |
| 05-01-2026 | $28.17 | $28.17 | $29.05 | $29.05 | $27.89 | $27.89 | $28.90 | $28.90 | 788,942 | $788,942.00 |