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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$36.24$36.24295,800——
2021-12-30$36.48$36.48338,100——
2021-12-29$36.51$36.51323,200——
2021-12-28$36.90$36.90322,000——
2021-12-27$37.21$37.21329,700——
2021-12-23$37.13$37.13399,400——
2021-12-22$36.58$36.58397,600——
2021-12-21$36.37$36.37570,800——
2021-12-20$34.57$34.57781,700——
2021-12-17$35.09$35.091,012,300——
2021-12-16$34.34$34.34836,400——
2021-12-15$35.49$35.49896,300——
2021-12-14$35.34$35.34482,200——
2021-12-13$35.53$35.53550,700——
2021-12-10$36.04$36.04987,300——
2021-12-09$36.54$36.54463,000——
2021-12-08$37.27$37.27390,800——
2021-12-07$36.50$36.50577,900——
2021-12-06$35.43$35.43741,000——
2021-12-03$34.35$34.351,048,700——
2021-12-02$34.84$34.84699,100——
2021-12-01$33.84$33.841,284,900——
2021-11-30$34.28$34.281,530,600——
2021-11-29$35.95$35.951,630,400——
2021-11-26$35.50$35.501,272,200——
2021-11-24$35.88$35.88426,700——
2021-11-23$36.18$36.18781,600——
2021-11-22$36.49$36.49702,200——
2021-11-19$36.62$36.62607,700——
2021-11-18$38.11$38.11616,400——
2021-11-17$38.97$38.97729,200——
2021-11-16$39.29$39.29577,400——
2021-11-15$38.61$38.61538,600——
2021-11-12$38.38$38.38316,000——
2021-11-11$38.27$38.27463,100——
2021-11-10$37.99$37.99644,100——
2021-11-09$38.89$38.89670,400——
2021-11-08$39.98$39.98946,300——
2021-11-05$38.20$38.201,519,200——
2021-11-04$39.89$39.89881,400——
2021-11-03$39.45$39.45505,600——
2021-11-02$39.12$39.12792,800——
2021-11-01$39.82$39.82678,600——
2021-10-29$38.63$38.63526,600——
2021-10-28$39.33$39.33648,400——
2021-10-27$38.64$38.64453,600——
2021-10-26$39.20$39.20372,600——
2021-10-25$39.20$39.20407,900——
2021-10-22$38.50$38.50627,400——
2021-10-21$39.50$39.50288,700——
2021-10-20$39.39$39.39359,200——
2021-10-19$40.32$40.32572,700——
2021-10-18$39.76$39.76311,600——
2021-10-15$39.71$39.71488,800——
2021-10-14$39.74$39.74545,500——
2021-10-13$38.09$38.09451,900——
2021-10-12$38.03$38.03714,400——
2021-10-11$38.36$38.36433,900——
2021-10-08$38.84$38.84390,300——
2021-10-07$38.81$38.81693,800——
2021-10-06$38.61$38.61405,100——
2021-10-05$38.21$38.211,020,500——
2021-10-04$38.72$38.72846,400——
2021-10-01$39.75$39.751,127,000——
2021-09-30$37.24$37.24813,900——
2021-09-29$37.98$37.98668,600——
2021-09-28$38.74$38.74681,700——
2021-09-27$40.03$40.03788,700——
2021-09-24$40.39$40.39740,700——
2021-09-23$39.47$39.471,085,600——
2021-09-22$37.14$37.141,166,300——
2021-09-21$36.77$36.771,315,800——
2021-09-20$36.52$36.521,644,100——
2021-09-17$36.73$36.731,742,000——
2021-09-16$36.50$36.50667,600——
2021-09-15$36.20$36.20608,400——
2021-09-14$36.12$36.12630,300——
2021-09-13$36.44$36.44431,600——
2021-09-10$35.78$35.78466,100——
2021-09-09$36.39$36.39484,100——
2021-09-08$36.39$36.39536,300——
2021-09-07$37.11$37.11440,700——
2021-09-03$37.66$37.66321,900——
2021-09-02$38.22$38.22371,600——
2021-09-01$38.48$38.48325,400——
2021-08-31$38.51$38.51422,800——
2021-08-30$38.26$38.26372,400——
2021-08-27$38.74$38.74616,400——
2021-08-26$38.19$38.19478,000——
2021-08-25$38.19$38.19550,700——
2021-08-24$38.47$38.47472,400——
2021-08-23$38.07$38.07871,200——
2021-08-20$37.16$37.16429,500——
2021-08-19$36.33$36.33561,100——
2021-08-18$37.10$37.10533,400——
2021-08-17$36.01$36.01806,300——
2021-08-16$37.15$37.15632,500——
2021-08-13$38.12$38.12484,500——
2021-08-12$38.80$38.80384,300——
2021-08-11$38.67$38.67531,800——
2021-08-10$39.44$39.44668,900——
2021-08-09$38.83$38.83827,200——
2021-08-06$39.15$39.153,075,900——
2021-08-05$37.20$37.20708,300——
2021-08-04$35.93$35.931,147,600——
2021-08-03$36.50$36.501,058,900——
2021-08-02$37.00$37.001,046,100——
2021-07-30$37.40$37.401,146,100——
2021-07-29$39.00$39.00500,200——
2021-07-28$39.01$39.01477,800——
2021-07-27$38.26$38.26388,500——
2021-07-26$39.28$39.28436,800——
2021-07-23$38.49$38.49517,800——
2021-07-22$37.35$37.35302,700——
2021-07-21$38.07$38.07341,600——
2021-07-20$37.27$37.27708,500——
2021-07-19$35.67$35.67706,600——
2021-07-16$36.87$36.87557,200——
2021-07-15$37.64$37.64365,100——
2021-07-14$37.81$37.81400,000——
2021-07-13$37.86$37.86701,500——
2021-07-12$39.37$39.37440,200——
2021-07-09$39.35$39.35384,900——
2021-07-08$38.00$38.00842,300——
2021-07-07$38.28$38.28703,500——
2021-07-06$39.58$39.58934,100——
2021-07-02$40.73$40.73401,300——
2021-07-01$40.89$40.89698,900——
2021-06-30$39.96$39.961,321,800——
2021-06-29$40.37$40.37469,300——
2021-06-28$40.47$40.47542,900——
2021-06-25$41.02$41.022,858,600——
2021-06-24$40.85$40.85375,900——
2021-06-23$40.78$40.78723,800——
2021-06-22$39.24$39.24401,200——
2021-06-21$39.20$39.20597,800——
2021-06-18$38.83$38.831,253,400——
2021-06-17$40.88$40.88642,500——
2021-06-16$41.32$41.32707,900——
2021-06-15$39.90$39.90373,600——
2021-06-14$40.57$40.57303,200——
2021-06-11$40.72$40.72364,500——
2021-06-10$39.46$39.46693,500——
2021-06-09$41.09$41.09804,600——
2021-06-08$42.28$42.281,043,300——
2021-06-07$39.38$39.38565,800——
2021-06-04$39.00$39.00404,900——
2021-06-03$39.17$39.17448,300——
2021-06-02$39.47$39.47659,100——
2021-06-01$39.93$39.93747,200——
2021-05-28$40.11$40.11672,200——
2021-05-27$39.81$39.81735,600——
2021-05-26$38.73$38.73392,100——
2021-05-25$38.10$38.10537,600——
2021-05-24$38.93$38.93496,700——
2021-05-21$37.92$37.92747,400——
2021-05-20$38.38$38.38515,800——
2021-05-19$37.73$37.73418,300——
2021-05-18$37.99$37.99437,000——
2021-05-17$38.28$38.28648,900——
2021-05-14$38.50$38.50467,300——
2021-05-13$38.14$38.14611,000——
2021-05-12$37.13$37.13467,700——
2021-05-11$39.10$39.10620,300——
2021-05-10$39.54$39.54701,300——
2021-05-07$39.46$39.461,051,600——
2021-05-06$38.23$38.231,133,200——
2021-05-05$38.73$38.73611,200——
2021-05-04$38.76$38.76599,800——
2021-05-03$39.65$39.65477,200——
2021-04-30$39.30$39.30693,500——
2021-04-29$40.02$40.02410,800——
2021-04-28$40.45$40.45454,300——
2021-04-27$40.32$40.32415,200——
2021-04-26$40.58$40.58345,300——
2021-04-23$40.61$40.61536,000——
2021-04-22$39.27$39.27509,700——
2021-04-21$39.14$39.14557,800——
2021-04-20$38.13$38.13858,400——
2021-04-19$39.99$39.99381,100——
2021-04-16$40.36$40.36377,900——
2021-04-15$40.38$40.38282,900——
2021-04-14$39.83$39.83358,700——
2021-04-13$39.97$39.97415,800——
2021-04-12$39.71$39.71480,200——
2021-04-09$40.55$40.55432,200——
2021-04-08$40.01$40.01793,400——
2021-04-07$40.58$40.58464,700——
2021-04-06$40.82$40.82629,800——
2021-04-05$42.04$42.04793,200——
2021-04-01$41.53$41.53849,900——
2021-03-31$39.00$39.001,063,700——
2021-03-30$38.57$38.571,307,100——
2021-03-29$37.19$37.191,003,700——
2021-03-26$38.65$38.65601,600——
2021-03-25$38.39$38.39777,000——
2021-03-24$37.44$37.44726,600——
2021-03-23$38.83$38.83798,000——
2021-03-22$41.05$41.05603,300——
2021-03-19$41.48$41.481,465,500——
2021-03-18$42.28$42.28615,400——
2021-03-17$43.43$43.43680,900——
2021-03-16$41.88$41.88583,500——
2021-03-15$43.37$43.37834,900——
2021-03-12$41.87$41.87879,600——
2021-03-11$41.48$41.48787,600——
2021-03-10$40.92$40.92921,700——
2021-03-09$39.92$39.92671,100——
2021-03-08$39.65$39.651,745,600——
2021-03-05$39.28$39.281,208,000——
2021-03-04$37.34$37.341,070,100——
2021-03-03$37.53$37.53769,200——
2021-03-02$37.14$37.14577,700——
2021-03-01$37.97$37.97920,500——
2021-02-26$37.71$37.71900,200——
2021-02-25$37.12$37.12735,300——
2021-02-24$39.02$39.021,100,300——
2021-02-23$38.07$38.071,938,500——
2021-02-22$37.51$37.51847,000——
2021-02-19$36.15$36.15754,400——
2021-02-18$35.01$35.01699,600——
2021-02-17$35.88$35.88591,400——
2021-02-16$36.16$36.16601,500——
2021-02-12$36.97$36.971,137,900——
2021-02-11$37.91$37.912,381,400——
2021-02-10$36.79$36.794,027,900——
2021-02-09$38.51$38.513,344,800——
2021-02-08$37.69$37.691,963,000——
2021-02-05$35.59$35.591,001,900——
2021-02-04$34.85$34.85788,100——
2021-02-03$35.27$35.271,428,900——
2021-02-02$34.41$34.411,044,700——
2021-02-01$33.71$33.71991,900——
2021-01-29$32.59$32.59924,300——
2021-01-28$33.88$33.881,750,200——
2021-01-27$35.86$35.862,769,200——
2021-01-26$32.64$32.64911,700——
2021-01-25$31.85$31.85752,200——
2021-01-22$31.65$31.65501,100——
2021-01-21$31.87$31.87574,200——
2021-01-20$31.95$31.95723,000——
2021-01-19$31.03$31.03898,400——
2021-01-15$31.41$31.41717,900——
2021-01-14$31.87$31.87915,100——
2021-01-13$31.40$31.40680,500——
2021-01-12$31.95$31.95733,700——
2021-01-11$32.31$32.31732,500——
2021-01-08$32.53$32.531,140,000——
2021-01-07$32.48$32.481,373,900——
2021-01-06$32.38$32.383,328,800——
2021-01-05$29.29$29.291,618,300——
2021-01-04$29.79$29.793,227,400——