Yelp Inc. Common Stock (YELP)

Historical Prices For Yelp Inc. Common Stock (YELP)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	33.09	33.48	33.07	33.14	627,124	33.14
10/22/2025	33.13	33.51	32.92	33.37	469,271	33.37
10/21/2025	32.80	33.54	32.75	33.29	390,094	33.29
10/20/2025	32.56	33.08	32.56	32.89	610,571	32.89
10/17/2025	32.46	32.69	32.31	32.48	458,638	32.48
10/16/2025	33.52	33.59	32.30	32.66	717,288	32.66
10/15/2025	33.45	34.00	33.25	33.47	957,336	33.47
10/14/2025	33.36	33.79	33.07	33.70	1,175,861	33.70
10/13/2025	32.25	33.95	31.68	33.83	1,891,289	33.83
10/10/2025	31.29	31.32	30.04	30.27	678,539	30.27
10/09/2025	31.59	31.59	30.91	31.18	680,675	31.18
10/08/2025	31.31	31.82	31.00	31.64	597,121	31.64
10/07/2025	32.85	32.86	31.13	31.16	1,121,049	31.16
10/06/2025	31.85	32.92	31.70	32.82	1,064,574	32.82
10/03/2025	31.76	32.19	31.68	31.81	797,077	31.81
10/02/2025	31.43	31.74	30.93	31.72	841,214	31.72
10/01/2025	30.92	31.74	30.90	31.46	920,137	31.46
9/30/2025	31.52	32.02	30.91	31.20	778,239	31.20
9/29/2025	31.60	31.61	31.24	31.37	597,330	31.37
9/26/2025	31.24	31.57	31.20	31.48	834,324	31.48
9/25/2025	31.37	31.37	30.97	31.30	470,864	31.30
9/24/2025	31.42	31.71	31.29	31.44	544,576	31.44
9/23/2025	31.74	31.95	31.37	31.38	1,179,969	31.38
9/22/2025	31.88	32.09	31.74	31.74	698,540	31.74
9/19/2025	32.08	32.17	31.76	31.83	2,281,583	31.83
9/18/2025	31.83	32.21	31.83	32.13	817,923	32.13
9/17/2025	31.42	32.31	31.42	31.76	670,620	31.76
9/16/2025	31.48	31.52	31.10	31.46	636,074	31.46
9/15/2025	31.21	31.65	31.06	31.48	882,798	31.48
9/12/2025	31.60	31.70	30.92	30.93	820,036	30.93
9/11/2025	31.27	31.74	30.87	31.74	1,055,808	31.74
9/10/2025	31.72	31.72	31.00	31.20	905,236	31.20
9/09/2025	31.74	31.86	31.50	31.70	629,883	31.70
9/08/2025	31.99	32.05	31.71	31.74	684,375	31.74
9/05/2025	31.72	32.31	31.68	32.00	657,943	32.00
9/04/2025	31.55	31.76	31.20	31.70	602,272	31.70
9/03/2025	31.45	31.94	31.38	31.52	900,750	31.52
9/02/2025	31.17	31.41	31.01	31.39	641,556	31.39
8/29/2025	31.39	31.82	31.32	31.62	891,866	31.62
8/28/2025	31.68	31.69	31.20	31.29	676,995	31.29
8/27/2025	31.48	31.65	31.20	31.51	671,058	31.51
8/26/2025	32.20	32.35	31.15	31.43	1,071,396	31.43
8/25/2025	32.33	32.51	32.22	32.27	795,114	32.27
8/22/2025	31.44	32.53	31.32	32.45	1,160,453	32.45
8/21/2025	30.87	31.30	30.60	31.22	1,280,211	31.22
8/20/2025	31.04	31.21	30.63	31.02	909,887	31.02
8/19/2025	31.24	31.48	30.88	31.00	692,766	31.00
8/18/2025	30.99	31.23	30.80	31.04	726,773	31.04
8/15/2025	31.28	31.41	30.90	31.03	1,096,000	31.03
8/14/2025	31.72	31.76	30.77	31.15	1,079,194	31.15
8/13/2025	31.07	32.11	30.88	32.01	889,643	32.01
8/12/2025	30.68	31.17	30.37	31.06	994,311	31.06
8/11/2025	31.02	31.18	29.96	30.48	1,597,698	30.48
8/08/2025	31.85	32.45	30.85	31.03	2,719,573	31.03
8/07/2025	34.42	34.64	33.61	34.18	1,657,583	34.18
8/06/2025	33.53	34.27	33.44	34.15	768,831	34.15
8/05/2025	33.81	33.97	33.24	33.54	853,091	33.54
8/04/2025	33.33	33.90	33.14	33.90	741,818	33.90
8/01/2025	34.18	34.18	33.03	33.04	654,195	33.04
7/31/2025	34.83	35.26	34.28	34.43	699,184	34.43
7/30/2025	34.75	35.26	34.59	34.90	533,013	34.90
7/29/2025	34.97	35.02	34.68	34.68	575,256	34.68
7/28/2025	34.83	35.00	34.57	34.90	800,867	34.90
7/25/2025	35.29	35.29	34.67	34.70	486,251	34.70
7/24/2025	35.10	35.31	34.97	35.07	497,010	35.07