NYSE:YELP | Historical Stock Price | YELP INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-03-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$13.74$20.54$30.71$45.93$68.68$102.692012-03-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$34.83$34.83680,300——
2019-12-30$34.58$34.58953,800——
2019-12-27$34.85$34.85658,900——
2019-12-26$34.66$34.66500,800——
2019-12-24$34.06$34.06179,800——
2019-12-23$34.21$34.21547,800——
2019-12-20$34.03$34.031,306,800——
2019-12-19$34.11$34.11767,400——
2019-12-18$34.14$34.14567,600——
2019-12-17$34.00$34.00859,300——
2019-12-16$33.78$33.78596,600——
2019-12-13$33.55$33.55787,800——
2019-12-12$33.39$33.39712,100——
2019-12-11$32.71$32.71848,700——
2019-12-10$33.03$33.03826,600——
2019-12-09$33.08$33.08482,800——
2019-12-06$33.38$33.38630,900——
2019-12-05$33.42$33.42932,500——
2019-12-04$34.18$34.18820,000——
2019-12-03$33.66$33.66851,600——
2019-12-02$33.47$33.471,311,600——
2019-11-29$34.68$34.68214,400——
2019-11-27$35.21$35.21367,400——
2019-11-26$35.13$35.13528,400——
2019-11-25$35.01$35.01495,700——
2019-11-22$35.26$35.261,158,200——
2019-11-21$34.14$34.14654,200——
2019-11-20$34.23$34.23682,700——
2019-11-19$34.35$34.35678,700——
2019-11-18$34.78$34.78660,200——
2019-11-15$34.61$34.611,327,200——
2019-11-14$34.27$34.271,114,100——
2019-11-13$35.56$35.56871,400——
2019-11-12$35.77$35.771,491,000——
2019-11-11$36.06$36.061,947,200——
2019-11-08$34.77$34.775,132,400——
2019-11-07$30.12$30.124,574,200——
2019-11-06$32.71$32.711,087,000——
2019-11-05$33.16$33.161,316,400——
2019-11-04$34.24$34.241,495,800——
2019-11-01$35.06$35.06859,700——
2019-10-31$34.51$34.51974,300——
2019-10-30$34.85$34.85691,300——
2019-10-29$34.32$34.32969,900——
2019-10-28$34.91$34.91674,400——
2019-10-25$34.69$34.691,350,400——
2019-10-24$33.51$33.511,226,000——
2019-10-23$33.53$33.531,029,700——
2019-10-22$33.84$33.84617,300——
2019-10-21$33.45$33.45776,800——
2019-10-18$32.93$32.93805,500——
2019-10-17$33.16$33.16561,900——
2019-10-16$33.61$33.61469,500——
2019-10-15$33.09$33.09607,800——
2019-10-14$32.81$32.81452,600——
2019-10-11$32.72$32.72828,700——
2019-10-10$32.22$32.22589,800——
2019-10-09$32.64$32.64502,300——
2019-10-08$32.75$32.75754,700——
2019-10-07$33.28$33.28521,400——
2019-10-04$33.40$33.40503,800——
2019-10-03$33.11$33.111,182,800——
2019-10-02$33.33$33.331,012,100——
2019-10-01$34.86$34.86750,400——
2019-09-30$34.75$34.75682,800——
2019-09-27$34.42$34.42646,000——
2019-09-26$35.08$35.08768,500——
2019-09-25$34.96$34.96707,800——
2019-09-24$34.40$34.401,667,300——
2019-09-23$34.84$34.841,153,800——
2019-09-20$35.47$35.472,141,100——
2019-09-19$36.30$36.301,007,000——
2019-09-18$36.93$36.931,010,500——
2019-09-17$36.98$36.981,783,900——
2019-09-16$38.21$38.211,659,900——
2019-09-13$37.44$37.442,022,200——
2019-09-12$36.52$36.523,622,700——
2019-09-11$34.60$34.60879,200——
2019-09-10$33.96$33.961,122,900——
2019-09-09$33.23$33.23950,000——
2019-09-06$32.70$32.70849,300——
2019-09-05$33.24$33.24798,800——
2019-09-04$32.84$32.84834,900——
2019-09-03$33.21$33.211,480,300——
2019-08-30$33.51$33.511,076,300——
2019-08-29$33.55$33.551,292,700——
2019-08-28$33.37$33.371,950,300——
2019-08-27$33.31$33.312,706,200——
2019-08-26$32.03$32.031,606,400——
2019-08-23$31.77$31.771,863,200——
2019-08-22$32.89$32.891,100,700——
2019-08-21$33.23$33.231,040,700——
2019-08-20$32.67$32.671,007,900——
2019-08-19$32.92$32.921,169,800——
2019-08-16$33.17$33.171,104,800——
2019-08-15$32.97$32.971,320,700——
2019-08-14$32.70$32.702,249,600——
2019-08-13$34.62$34.621,621,400——
2019-08-12$34.94$34.942,308,200——
2019-08-09$36.77$36.779,074,900——
2019-08-08$34.95$34.953,656,200——
2019-08-07$34.36$34.361,296,900——
2019-08-06$34.27$34.271,613,200——
2019-08-05$33.53$33.531,713,900——
2019-08-02$35.34$35.34853,800——
2019-08-01$34.93$34.931,636,200——
2019-07-31$35.05$35.051,391,100——
2019-07-30$35.55$35.55630,100——
2019-07-29$35.43$35.43510,300——
2019-07-26$35.42$35.42601,300——
2019-07-25$34.89$34.89654,000——
2019-07-24$35.44$35.441,126,800——
2019-07-23$34.48$34.481,720,100——
2019-07-22$33.87$33.871,026,700——
2019-07-19$34.08$34.081,015,000——
2019-07-18$34.46$34.461,181,500——
2019-07-17$34.90$34.90788,100——
2019-07-16$35.62$35.62768,500——
2019-07-15$35.59$35.59774,300——
2019-07-12$36.04$36.04836,600——
2019-07-11$35.75$35.75575,200——
2019-07-10$35.46$35.46807,400——
2019-07-09$35.33$35.331,035,100——
2019-07-08$34.99$34.99750,600——
2019-07-05$34.92$34.92923,300——
2019-07-03$34.73$34.73466,300——
2019-07-02$34.35$34.35553,700——
2019-07-01$34.33$34.331,213,800——
2019-06-28$34.18$34.181,652,700——
2019-06-27$33.95$33.951,882,800——
2019-06-26$33.04$33.04797,800——
2019-06-25$32.71$32.711,080,900——
2019-06-24$33.18$33.181,517,600——
2019-06-21$32.82$32.82906,000——
2019-06-20$33.14$33.141,003,700——
2019-06-19$32.82$32.82747,700——
2019-06-18$32.91$32.911,023,500——
2019-06-17$32.09$32.09749,600——
2019-06-14$31.72$31.72566,000——
2019-06-13$32.34$32.34551,500——
2019-06-12$31.98$31.98934,500——
2019-06-11$32.06$32.06716,800——
2019-06-10$31.95$31.951,026,300——
2019-06-07$31.48$31.481,010,300——
2019-06-06$31.57$31.571,153,600——
2019-06-05$31.69$31.691,706,200——
2019-06-04$31.79$31.792,853,300——
2019-06-03$30.36$30.362,366,900——
2019-05-31$30.73$30.731,793,300——
2019-05-30$31.23$31.23998,600——
2019-05-29$30.90$30.901,691,300——
2019-05-28$31.46$31.461,532,900——
2019-05-24$31.87$31.871,817,500——
2019-05-23$31.63$31.631,733,500——
2019-05-22$32.17$32.171,091,400——
2019-05-21$32.29$32.292,084,200——
2019-05-20$31.69$31.692,136,200——
2019-05-17$32.41$32.412,133,300——
2019-05-16$32.85$32.851,758,600——
2019-05-15$32.93$32.932,185,500——
2019-05-14$32.30$32.302,074,900——
2019-05-13$31.56$31.565,229,600——
2019-05-10$34.02$34.0211,215,300——
2019-05-09$39.73$39.732,422,600——
2019-05-08$40.57$40.571,353,800——
2019-05-07$39.91$39.911,064,700——
2019-05-06$40.73$40.731,105,000——
2019-05-03$40.98$40.981,038,000——
2019-05-02$40.19$40.19917,200——
2019-05-01$39.64$39.64694,500——
2019-04-30$40.06$40.061,052,500——
2019-04-29$40.06$40.061,205,900——
2019-04-26$39.52$39.521,145,500——
2019-04-25$39.51$39.512,225,500——
2019-04-24$38.04$38.041,363,400——
2019-04-23$38.12$38.121,791,300——
2019-04-22$36.95$36.951,333,000——
2019-04-18$36.00$36.00821,500——
2019-04-17$35.65$35.65939,900——
2019-04-16$35.59$35.591,172,300——
2019-04-15$35.42$35.42932,700——
2019-04-12$35.58$35.581,040,100——
2019-04-11$35.72$35.721,054,400——
2019-04-10$35.90$35.901,310,500——
2019-04-09$35.50$35.50828,200——
2019-04-08$35.30$35.30818,800——
2019-04-05$35.40$35.40979,400——
2019-04-04$35.19$35.191,326,600——
2019-04-03$35.68$35.681,089,100——
2019-04-02$35.36$35.361,071,700——
2019-04-01$35.03$35.031,482,800——
2019-03-29$34.50$34.501,226,800——
2019-03-28$34.68$34.68933,500——
2019-03-27$34.44$34.441,222,200——
2019-03-26$34.88$34.881,044,600——
2019-03-25$34.71$34.711,152,100——
2019-03-22$34.36$34.361,707,100——
2019-03-21$34.89$34.891,458,400——
2019-03-20$34.60$34.601,264,900——
2019-03-19$34.70$34.701,014,800——
2019-03-18$34.88$34.881,311,500——
2019-03-15$35.10$35.101,985,300——
2019-03-14$34.64$34.641,502,300——
2019-03-13$34.55$34.551,898,500——
2019-03-12$35.05$35.051,765,000——
2019-03-11$35.71$35.712,007,400——
2019-03-08$34.74$34.741,510,900——
2019-03-07$34.80$34.802,020,500——
2019-03-06$35.93$35.932,212,700——
2019-03-05$36.54$36.541,924,700——
2019-03-04$36.74$36.742,549,900——
2019-03-01$37.13$37.131,688,300——
2019-02-28$37.26$37.261,813,500——
2019-02-27$37.71$37.711,773,400——
2019-02-26$37.90$37.902,287,300——
2019-02-25$38.42$38.421,507,500——
2019-02-22$38.54$38.541,949,400——
2019-02-21$37.99$37.991,456,800——
2019-02-20$38.75$38.751,476,500——
2019-02-19$39.70$39.701,908,600——
2019-02-15$39.94$39.944,717,700——
2019-02-14$38.19$38.1910,195,900——
2019-02-13$38.46$38.464,778,300——
2019-02-12$38.89$38.891,751,600——
2019-02-11$37.90$37.902,497,700——
2019-02-08$37.98$37.982,783,500——
2019-02-07$36.25$36.252,569,900——
2019-02-06$37.14$37.143,723,200——
2019-02-05$37.43$37.431,013,000——
2019-02-04$37.83$37.832,355,000——
2019-02-01$37.17$37.171,278,300——
2019-01-31$36.42$36.421,342,600——
2019-01-30$36.45$36.451,582,800——
2019-01-29$36.22$36.221,681,100——
2019-01-28$36.70$36.70968,700——
2019-01-25$37.06$37.061,095,900——
2019-01-24$35.84$35.84972,000——
2019-01-23$35.47$35.471,247,000——
2019-01-22$35.37$35.371,015,100——
2019-01-18$36.27$36.271,970,400——
2019-01-17$36.23$36.231,295,600——
2019-01-16$35.75$35.752,999,400——
2019-01-15$34.97$34.971,671,500——
2019-01-14$34.48$34.482,009,600——
2019-01-11$34.50$34.501,925,100——
2019-01-10$34.31$34.312,982,400——
2019-01-09$35.70$35.701,181,100——
2019-01-08$35.51$35.511,173,400——
2019-01-07$34.83$34.831,568,300——
2019-01-04$34.56$34.563,586,200——
2019-01-03$33.64$33.641,338,100——
2019-01-02$34.57$34.571,558,800——