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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$32.67$32.671,544,400——
2020-12-30$31.64$31.642,300,800——
2020-12-29$31.00$31.001,335,400——
2020-12-28$30.88$30.883,821,400——
2020-12-24$28.01$28.01377,500——
2020-12-23$27.99$27.991,276,800——
2020-12-22$26.93$26.931,535,800——
2020-12-21$26.82$26.822,218,000——
2020-12-18$28.02$28.021,541,400——
2020-12-17$28.50$28.50943,500——
2020-12-16$29.20$29.20743,300——
2020-12-15$28.70$28.701,190,200——
2020-12-14$28.64$28.64893,200——
2020-12-11$29.29$29.291,842,300——
2020-12-10$30.72$30.721,392,600——
2020-12-09$30.90$30.90648,500——
2020-12-08$31.22$31.22625,400——
2020-12-07$31.84$31.84630,900——
2020-12-04$32.19$32.19792,900——
2020-12-03$31.32$31.321,092,000——
2020-12-02$31.51$31.51924,000——
2020-12-01$32.11$32.111,670,100——
2020-11-30$31.94$31.941,657,800——
2020-11-27$34.26$34.26963,500——
2020-11-25$33.90$33.901,243,800——
2020-11-24$33.32$33.321,074,900——
2020-11-23$31.93$31.931,384,300——
2020-11-20$32.22$32.221,345,900——
2020-11-19$31.84$31.841,218,400——
2020-11-18$30.89$30.891,276,800——
2020-11-17$29.96$29.96888,900——
2020-11-16$30.63$30.631,438,300——
2020-11-13$29.09$29.09854,300——
2020-11-12$27.77$27.77992,500——
2020-11-11$28.90$28.901,631,500——
2020-11-10$28.71$28.712,375,700——
2020-11-09$28.55$28.556,190,200——
2020-11-06$23.94$23.943,441,800——
2020-11-05$22.01$22.011,726,500——
2020-11-04$20.97$20.97764,900——
2020-11-03$20.19$20.19707,200——
2020-11-02$19.87$19.87896,600——
2020-10-30$19.67$19.67808,200——
2020-10-29$19.63$19.63673,000——
2020-10-28$19.40$19.40843,500——
2020-10-27$19.79$19.79600,800——
2020-10-26$20.34$20.34401,200——
2020-10-23$20.98$20.98585,300——
2020-10-22$21.08$21.08650,900——
2020-10-21$20.58$20.58665,500——
2020-10-20$20.40$20.401,288,900——
2020-10-19$19.64$19.64755,900——
2020-10-16$20.04$20.04543,400——
2020-10-15$20.27$20.271,486,000——
2020-10-14$19.74$19.741,325,500——
2020-10-13$20.49$20.49573,300——
2020-10-12$20.81$20.81725,800——
2020-10-09$20.72$20.72772,300——
2020-10-08$21.07$21.07535,200——
2020-10-07$21.20$21.20783,700——
2020-10-06$20.66$20.661,136,500——
2020-10-05$21.31$21.312,747,900——
2020-10-02$20.87$20.871,906,200——
2020-10-01$20.81$20.811,136,200——
2020-09-30$20.09$20.091,636,400——
2020-09-29$20.07$20.07807,900——
2020-09-28$20.13$20.13709,400——
2020-09-25$19.75$19.751,307,800——
2020-09-24$19.22$19.221,192,700——
2020-09-23$19.63$19.631,019,200——
2020-09-22$19.98$19.981,763,900——
2020-09-21$20.34$20.341,018,700——
2020-09-18$20.53$20.531,923,100——
2020-09-17$21.39$21.391,101,600——
2020-09-16$22.60$22.60688,300——
2020-09-15$22.28$22.28908,900——
2020-09-14$21.93$21.93529,400——
2020-09-11$21.46$21.46682,900——
2020-09-10$21.69$21.69864,100——
2020-09-09$21.95$21.951,250,200——
2020-09-08$22.37$22.371,024,700——
2020-09-04$21.96$21.961,073,900——
2020-09-03$22.14$22.141,112,000——
2020-09-02$23.16$23.161,173,200——
2020-09-01$22.62$22.621,440,600——
2020-08-31$23.12$23.12886,800——
2020-08-28$24.07$24.07921,100——
2020-08-27$23.62$23.621,038,200——
2020-08-26$23.36$23.361,115,000——
2020-08-25$23.17$23.171,253,700——
2020-08-24$22.82$22.82620,300——
2020-08-21$22.14$22.141,749,500——
2020-08-20$22.71$22.71508,800——
2020-08-19$22.74$22.74538,200——
2020-08-18$23.03$23.031,216,800——
2020-08-17$22.62$22.62975,500——
2020-08-14$22.78$22.78733,200——
2020-08-13$23.07$23.071,303,700——
2020-08-12$23.48$23.481,105,800——
2020-08-11$23.36$23.361,513,000——
2020-08-10$23.05$23.052,595,000——
2020-08-07$21.92$21.926,333,300——
2020-08-06$26.71$26.711,853,800——
2020-08-05$26.64$26.641,225,200——
2020-08-04$25.81$25.811,205,200——
2020-08-03$24.70$24.701,230,500——
2020-07-31$24.98$24.981,018,300——
2020-07-30$24.99$24.99824,500——
2020-07-29$24.27$24.27685,400——
2020-07-28$23.56$23.56517,600——
2020-07-27$24.34$24.34505,500——
2020-07-24$23.77$23.77735,300——
2020-07-23$23.84$23.841,194,400——
2020-07-22$23.97$23.97705,700——
2020-07-21$23.87$23.87770,700——
2020-07-20$23.82$23.82499,900——
2020-07-17$23.33$23.33410,000——
2020-07-16$23.35$23.35575,200——
2020-07-15$24.13$24.131,169,500——
2020-07-14$23.09$23.09849,700——
2020-07-13$22.74$22.741,148,600——
2020-07-10$23.15$23.15898,000——
2020-07-09$22.32$22.32739,300——
2020-07-08$22.83$22.831,014,100——
2020-07-07$23.21$23.211,080,200——
2020-07-06$23.07$23.071,267,800——
2020-07-02$22.39$22.39906,000——
2020-07-01$22.27$22.271,099,300——
2020-06-30$23.13$23.132,315,300——
2020-06-29$21.47$21.472,786,400——
2020-06-26$21.41$21.412,678,700——
2020-06-25$22.21$22.211,818,400——
2020-06-24$22.90$22.902,339,200——
2020-06-23$24.50$24.502,684,500——
2020-06-22$24.27$24.271,962,200——
2020-06-19$24.77$24.771,868,500——
2020-06-18$25.03$25.031,338,300——
2020-06-17$24.82$24.82970,900——
2020-06-16$24.55$24.551,479,800——
2020-06-15$24.40$24.40993,500——
2020-06-12$23.50$23.50964,600——
2020-06-11$22.81$22.811,198,400——
2020-06-10$25.29$25.29882,800——
2020-06-09$25.42$25.421,653,800——
2020-06-08$27.42$27.421,194,200——
2020-06-05$27.06$27.062,572,200——
2020-06-04$23.34$23.341,081,200——
2020-06-03$24.13$24.131,127,800——
2020-06-02$22.81$22.81805,200——
2020-06-01$22.19$22.191,212,900——
2020-05-29$21.74$21.741,005,300——
2020-05-28$21.73$21.73729,300——
2020-05-27$22.20$22.201,958,200——
2020-05-26$22.47$22.471,309,100——
2020-05-22$20.83$20.83816,600——
2020-05-21$21.04$21.041,695,300——
2020-05-20$21.82$21.82975,100——
2020-05-19$20.88$20.881,122,700——
2020-05-18$21.31$21.311,772,000——
2020-05-15$19.51$19.51964,800——
2020-05-14$19.25$19.251,970,300——
2020-05-13$19.17$19.172,789,600——
2020-05-12$22.39$22.391,207,200——
2020-05-11$22.15$22.151,291,800——
2020-05-08$23.45$23.452,264,200——
2020-05-07$22.91$22.912,254,800——
2020-05-06$22.12$22.12985,400——
2020-05-05$21.99$21.991,153,100——
2020-05-04$22.71$22.711,309,800——
2020-05-01$22.15$22.151,448,900——
2020-04-30$22.35$22.351,455,300——
2020-04-29$24.43$24.432,458,300——
2020-04-28$20.40$20.401,273,400——
2020-04-27$21.11$21.11905,300——
2020-04-24$20.36$20.36930,900——
2020-04-23$19.73$19.731,165,700——
2020-04-22$19.18$19.181,782,300——
2020-04-21$19.10$19.101,063,500——
2020-04-20$19.99$19.99838,800——
2020-04-17$19.70$19.701,349,200——
2020-04-16$18.34$18.341,389,600——
2020-04-15$18.59$18.591,783,400——
2020-04-14$19.51$19.511,595,500——
2020-04-13$19.14$19.141,970,200——
2020-04-09$19.69$19.693,065,600——
2020-04-08$21.64$21.641,777,200——
2020-04-07$19.46$19.461,718,400——
2020-04-06$19.39$19.391,985,000——
2020-04-03$17.13$17.131,414,100——
2020-04-02$17.65$17.651,369,800——
2020-04-01$16.94$16.941,854,900——
2020-03-31$18.03$18.031,790,800——
2020-03-30$17.53$17.532,115,000——
2020-03-27$18.64$18.642,506,600——
2020-03-26$21.79$21.791,729,500——
2020-03-25$21.06$21.061,359,800——
2020-03-24$20.64$20.641,326,200——
2020-03-23$18.51$18.511,366,200——
2020-03-20$17.80$17.802,256,400——
2020-03-19$16.71$16.712,930,800——
2020-03-18$14.46$14.462,605,100——
2020-03-17$17.53$17.531,907,500——
2020-03-16$17.68$17.682,153,800——
2020-03-13$23.54$23.541,731,900——
2020-03-12$21.46$21.461,928,600——
2020-03-11$24.00$24.002,028,100——
2020-03-10$27.81$27.811,004,600——
2020-03-09$26.40$26.401,488,000——
2020-03-06$28.94$28.941,233,400——
2020-03-05$29.14$29.141,161,600——
2020-03-04$31.39$31.39852,700——
2020-03-03$30.59$30.591,212,600——
2020-03-02$31.65$31.651,151,200——
2020-02-28$31.27$31.271,343,000——
2020-02-27$31.40$31.401,463,300——
2020-02-26$32.94$32.941,185,100——
2020-02-25$33.51$33.512,641,400——
2020-02-24$32.42$32.421,027,300——
2020-02-21$34.00$34.00787,000——
2020-02-20$34.64$34.64637,600——
2020-02-19$34.04$34.04678,900——
2020-02-18$34.57$34.571,272,600——
2020-02-14$35.23$35.235,258,600——
2020-02-13$36.50$36.501,633,700——
2020-02-12$35.36$35.36958,800——
2020-02-11$34.76$34.76464,300——
2020-02-10$34.20$34.20797,800——
2020-02-07$34.06$34.06443,400——
2020-02-06$34.12$34.12787,300——
2020-02-05$34.66$34.66651,900——
2020-02-04$34.02$34.02659,100——
2020-02-03$32.94$32.941,287,400——
2020-01-31$32.60$32.601,445,700——
2020-01-30$34.77$34.77470,600——
2020-01-29$35.39$35.39506,900——
2020-01-28$35.41$35.41478,900——
2020-01-27$35.35$35.35707,500——
2020-01-24$36.12$36.12476,300——
2020-01-23$35.93$35.93635,600——
2020-01-22$35.81$35.81554,100——
2020-01-21$35.33$35.33789,000——
2020-01-17$36.51$36.51423,500——
2020-01-16$37.24$37.24489,800——
2020-01-15$36.95$36.95566,500——
2020-01-14$36.59$36.59560,800——
2020-01-13$36.23$36.23586,600——
2020-01-10$35.28$35.28416,400——
2020-01-09$35.16$35.16633,600——
2020-01-08$35.54$35.541,356,300——
2020-01-07$34.57$34.57370,800——
2020-01-06$34.44$34.44449,600——
2020-01-03$34.72$34.72534,300——
2020-01-02$34.77$34.77684,100——