Yelp Stock Price History
NYSE: YELPConsumer DiscretionaryOther Consumer ServicesUSD
18.59-0.78 (-4.03%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
YELP price history at a glance
The price history for Yelp (YELP) on this page begins on February 27, 2012, when the stock closed at $24.58; it most recently closed at $18.59 on October 5, 2026. The highest price in this record is $101.75, reached on March 3, 2014; the latest close is 81.7% below that peak. Across the 13 complete calendar years in the table, YELP finished higher in 6 and lower in 7. Its best year was 2013 (+214.4%) and its worst was 2015 (-47.8%).
Over roughly 15 years the share price changed -24.4%, a -1.9% compound annual price return (excluding dividends). In the last 12 months alone, YELP has lost 38.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2012
- $101.75
- Date of high
- Mar 3, 2014
- Low since 2012
- $12.89
- Date of low
- Mar 16, 2020
- 52-week high
- $34.49
- 52-week low
- $17.27
- IPO year
- 2012
- Last close
- $18.59
YELP returns
1 week
+1.81%
1 month
-9.18%
3 months
-27.97%
6 months
-26.98%
Year to date
-38.83%
1 year
-38.59%
3 years
-55.73%
5 years
-53.19%
YELP price return, excluding dividends.
YELP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 18.59 | -38.44% |
| 2025 | 30.20 | -23.62% |
| 2024 | 39.54 | -16.48% |
| 2023 | 47.34 | +73.15% |
| 2022 | 27.34 | -24.56% |
| 2021 | 36.24 | +10.93% |
| 2020 | 32.67 | -5.90% |
| 2019 | 34.72 | +0.46% |
| 2018 | 34.56 | -17.64% |
| 2017 | 41.96 | +10.04% |
| 2016 | 38.13 | +32.40% |
| 2015 | 28.80 | -47.78% |
| 2014 | 55.15 | -18.49% |
| 2013 | 67.66 | +214.41% |
| 2012* | 21.52 | -12.45% |
* Partial year: the record begins after the start of 2012; return measured from the first available close.
2026 return is year to date.
YELP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 19.30 | 19.39 | 18.57 | 18.59 | -4.03% | |
| 18.44 | 19.44 | 18.44 | 19.37 | +5.27% | |
| 18.17 | 18.87 | 17.91 | 18.40 | +1.43% | |
| 18.52 | 18.79 | 17.98 | 18.14 | -1.95% | |
| 18.17 | 18.87 | 18.14 | 18.50 | +1.31% | |
| 18.13 | 18.30 | 17.78 | 18.26 | +0.83% | |
| 18.60 | 18.82 | 17.61 | 18.11 | -2.11% | |
| 18.28 | 18.85 | 18.23 | 18.50 | +1.20% | |
| 17.56 | 18.50 | 17.40 | 18.28 | +3.92% | |
| 17.76 | 17.96 | 17.27 | 17.59 | -2.44% | |
| 18.27 | 18.67 | 18.02 | 18.03 | -1.85% | |
| 17.98 | 18.41 | 17.68 | 18.37 | +3.61% | |
| 18.76 | 19.11 | 17.64 | 17.73 | -6.49% | |
| 19.73 | 19.74 | 18.73 | 18.96 | -2.32% | |
| 19.64 | 19.80 | 19.37 | 19.41 | -1.12% | |
| 20.25 | 20.40 | 19.58 | 19.63 | -3.16% | |
| 20.72 | 20.80 | 20.25 | 20.27 | -2.36% | |
| 20.92 | 21.16 | 20.71 | 20.76 | -1.80% | |
| 21.53 | 21.53 | 20.97 | 21.14 | -3.16% | |
| 21.75 | 22.16 | 21.46 | 21.83 | +2.58% | |
| 20.45 | 21.46 | 20.45 | 21.28 | +1.58% | |
| 20.49 | 20.99 | 20.27 | 20.95 | +2.34% | |
| 20.73 | 21.02 | 20.41 | 20.47 | -2.34% | |
| 21.42 | 21.50 | 20.51 | 20.96 | -3.23% | |
| 21.82 | 21.96 | 21.04 | 21.66 | -2.21% | |
| 22.76 | 23.50 | 22.14 | 22.15 | -1.20% | |
| 22.15 | 22.90 | 22.06 | 22.42 | +0.31% | |
| 22.25 | 22.76 | 21.95 | 22.35 | 0.00% | |
| 23.05 | 23.23 | 22.25 | 22.35 | -3.58% | |
| 22.63 | 23.35 | 22.57 | 23.18 | +2.98% | |
| 22.80 | 22.84 | 22.24 | 22.51 | -0.53% | |
| 23.54 | 23.56 | 22.43 | 22.63 | -4.51% | |
| 23.67 | 24.01 | 23.50 | 23.70 | -0.55% | |
| 23.40 | 24.10 | 23.28 | 23.83 | +1.58% | |
| 23.49 | 23.60 | 23.03 | 23.46 | -0.59% | |
| 23.70 | 24.17 | 23.30 | 23.60 | -1.46% | |
| 23.39 | 24.49 | 23.37 | 23.95 | +2.53% | |
| 23.37 | 23.82 | 23.15 | 23.36 | +1.26% | |
| 24.34 | 24.34 | 22.88 | 23.07 | -6.60% | |
| 24.58 | 24.71 | 24.10 | 24.70 | +1.27% | |
| 23.38 | 24.43 | 23.33 | 24.39 | +3.17% | |
| 23.19 | 23.71 | 22.54 | 23.64 | +0.13% | |
| 24.41 | 24.97 | 23.57 | 23.61 | -3.83% | |
| 25.22 | 25.22 | 23.90 | 24.55 | -3.95% | |
| 27.11 | 29.23 | 25.50 | 25.56 | +2.08% | |
| 25.30 | 25.61 | 24.92 | 25.04 | -2.53% | |
| 26.63 | 26.90 | 25.27 | 25.69 | -3.53% | |
| 26.33 | 27.11 | 26.33 | 26.63 | -0.67% | |
| 26.91 | 27.28 | 26.18 | 26.81 | +1.44% | |
| 25.94 | 26.52 | 25.68 | 26.43 | +0.61% | |
| 27.16 | 27.18 | 25.72 | 26.27 | -5.91% | |
| 27.26 | 28.16 | 27.13 | 27.92 | +1.90% | |
| 26.93 | 27.65 | 26.93 | 27.40 | +3.75% | |
| 25.62 | 26.81 | 25.62 | 26.41 | +5.22% | |
| 24.60 | 25.68 | 24.43 | 25.10 | +2.45% | |
| 25.94 | 26.24 | 23.94 | 24.50 | -1.25% | |
| 25.94 | 26.00 | 24.55 | 24.81 | -3.80% | |
| 25.90 | 26.61 | 25.55 | 25.79 | -2.05% | |
| 26.17 | 26.76 | 25.98 | 26.33 | +0.42% | |
| 27.02 | 27.53 | 25.97 | 26.22 | -4.27% | |
| 27.16 | 27.61 | 26.89 | 27.39 | +2.16% | |
| 25.81 | 26.98 | 25.81 | 26.81 | +4.81% | |
| 25.77 | 26.05 | 25.40 | 25.58 | -2.96% | |
| 25.98 | 26.82 | 25.76 | 26.36 | +2.13% | |
| 25.99 | 26.16 | 25.69 | 25.81 | +1.02% | |
| 25.10 | 25.66 | 24.56 | 25.55 | +0.08% | |
| 26.40 | 26.79 | 25.33 | 25.53 | -3.84% | |
| 26.88 | 27.16 | 26.50 | 26.55 | +0.80% | |
| 26.31 | 26.90 | 25.90 | 26.34 | -0.68% | |
| 26.40 | 27.23 | 26.01 | 26.52 | +1.03% | |
| 24.95 | 26.35 | 24.67 | 26.25 | +7.06% | |
| 24.41 | 25.03 | 24.30 | 24.52 | -0.45% | |
| 24.19 | 24.67 | 23.87 | 24.63 | +2.62% | |
| 22.91 | 24.50 | 22.91 | 24.00 | +4.71% | |
| 23.07 | 23.42 | 22.51 | 22.92 | -1.88% | |
| 22.84 | 23.68 | 22.68 | 23.36 | +3.04% | |
| 22.42 | 22.90 | 22.38 | 22.67 | +0.89% | |
| 22.79 | 23.24 | 22.42 | 22.47 | -1.79% | |
| 22.16 | 22.99 | 22.13 | 22.88 | +1.55% | |
| 23.00 | 23.23 | 22.22 | 22.53 | -3.30% | |
| 22.48 | 23.37 | 22.40 | 23.30 | +3.23% | |
| 23.13 | 23.99 | 22.21 | 22.57 | -2.29% | |
| 23.11 | 23.40 | 22.65 | 23.10 | +0.35% | |
| 23.01 | 23.45 | 22.33 | 23.02 | -5.19% | |
| 23.38 | 24.56 | 23.21 | 24.28 | +2.27% | |
| 22.66 | 23.82 | 22.64 | 23.74 | +3.40% | |
| 22.78 | 23.28 | 22.55 | 22.96 | -1.25% | |
| 23.91 | 24.13 | 22.79 | 23.25 | -1.61% | |
| 22.31 | 23.68 | 22.11 | 23.63 | +7.31% | |
| 22.83 | 22.83 | 21.64 | 22.02 | -4.55% | |
| 23.16 | 23.56 | 22.75 | 23.07 | -1.66% | |
| 22.84 | 23.68 | 22.51 | 23.46 | +2.89% | |
| 23.51 | 23.56 | 22.71 | 22.80 | -2.15% | |
| 23.53 | 23.72 | 23.07 | 23.30 | -0.64% | |
| 23.00 | 23.91 | 22.94 | 23.45 | +2.27% | |
| 22.15 | 22.99 | 22.15 | 22.93 | +2.41% | |
| 21.57 | 22.47 | 21.57 | 22.39 | +2.52% | |
| 22.35 | 22.37 | 21.46 | 21.84 | -2.80% | |
| 22.40 | 22.84 | 21.71 | 22.47 | -0.53% | |
| 22.13 | 23.44 | 22.07 | 22.59 | +3.67% | |
| 21.52 | 22.39 | 21.49 | 21.79 | +0.65% | |
| 21.19 | 21.82 | 20.80 | 21.65 | +2.70% | |
| 22.81 | 22.98 | 21.07 | 21.08 | -7.79% | |
| 22.78 | 23.14 | 22.35 | 22.86 | -1.00% | |
| 25.16 | 25.31 | 22.96 | 23.09 | -8.66% | |
| 27.06 | 27.50 | 25.27 | 25.28 | -6.65% | |
| 27.28 | 27.84 | 25.00 | 27.08 | -4.98% | |
| 28.64 | 29.31 | 28.36 | 28.50 | +0.67% | |
| 29.14 | 29.19 | 28.30 | 28.31 | -3.11% | |
| 28.93 | 29.38 | 28.74 | 29.22 | +1.92% | |
| 28.78 | 29.38 | 28.58 | 28.67 | -0.80% | |
| 28.17 | 29.05 | 27.89 | 28.90 | +4.71% | |
| 28.03 | 28.74 | 27.06 | 27.60 | -1.46% | |
| 27.70 | 28.60 | 27.53 | 28.01 | +0.97% | |
| 29.25 | 29.58 | 27.58 | 27.74 | -4.71% | |
| 28.63 | 29.32 | 28.28 | 29.11 | +1.29% | |
| 28.47 | 28.78 | 28.18 | 28.74 | +1.48% | |
| 28.65 | 28.76 | 27.75 | 28.32 | -2.55% | |
| 29.09 | 29.59 | 28.79 | 29.06 | +0.10% | |
| 28.27 | 29.49 | 28.13 | 29.03 | +3.09% | |
| 27.81 | 28.30 | 27.63 | 28.16 | +0.79% | |
| 27.72 | 28.05 | 27.62 | 27.94 | +1.90% | |
| 27.17 | 27.54 | 27.14 | 27.42 | +1.82% | |
| 26.26 | 27.19 | 26.23 | 26.93 | +2.83% | |
| 25.91 | 26.33 | 25.85 | 26.19 | +1.59% | |
| 25.44 | 25.99 | 25.29 | 25.78 | +1.26% | |
| 25.52 | 25.82 | 25.11 | 25.46 | -0.43% | |
| 25.38 | 25.59 | 25.02 | 25.57 | +0.71% | |
| 25.96 | 26.18 | 25.29 | 25.39 | -0.78% | |
| 25.50 | 25.89 | 25.50 | 25.59 | +0.35% | |
| 25.17 | 25.79 | 25.17 | 25.50 | +1.39% | |
| 25.26 | 25.56 | 24.60 | 25.15 | -0.16% | |
| 24.72 | 25.49 | 24.30 | 25.19 | +1.82% | |
| 25.10 | 25.20 | 24.66 | 24.74 | -0.28% | |
| 24.33 | 25.01 | 24.28 | 24.81 | +1.85% | |
| 24.47 | 24.62 | 24.12 | 24.36 | -1.58% | |
| 24.05 | 25.04 | 24.05 | 24.75 | +2.23% | |
| 24.43 | 24.64 | 23.45 | 24.21 | +0.37% | |
| 24.74 | 24.74 | 24.09 | 24.12 | -2.86% | |
| 24.27 | 25.16 | 24.27 | 24.83 | +1.10% | |
| 24.35 | 24.65 | 24.01 | 24.56 | +0.61% | |
| 24.11 | 24.71 | 24.07 | 24.41 | +0.37% | |
| 24.09 | 24.53 | 24.09 | 24.32 | -0.04% | |
| 23.73 | 24.51 | 23.69 | 24.33 | +2.88% | |
| 23.79 | 24.10 | 23.55 | 23.65 | -0.76% | |
| 24.04 | 24.24 | 23.75 | 23.83 | -0.91% | |
| 24.61 | 25.01 | 23.97 | 24.05 | -2.63% | |
| 24.23 | 24.82 | 23.94 | 24.70 | +2.32% | |
| 24.06 | 24.37 | 23.84 | 24.14 | -0.33% | |
| 24.19 | 24.43 | 23.56 | 24.22 | -1.26% | |
| 24.15 | 24.57 | 23.98 | 24.53 | +1.07% | |
| 23.85 | 24.60 | 23.76 | 24.27 | +2.23% | |
| 23.21 | 23.94 | 23.08 | 23.74 | +2.42% | |
| 22.41 | 23.27 | 22.32 | 23.18 | +2.57% | |
| 21.78 | 22.75 | 21.78 | 22.60 | +1.39% | |
| 21.74 | 22.29 | 21.57 | 22.29 | +0.95% | |
| 21.28 | 22.29 | 21.28 | 22.08 | +3.95% | |
| 20.03 | 21.27 | 20.00 | 21.24 | +7.38% | |
| 20.06 | 20.15 | 19.60 | 19.78 | -2.08% | |
| 21.02 | 21.03 | 20.10 | 20.20 | -4.94% | |
| 21.33 | 21.93 | 21.16 | 21.25 | -1.07% | |
| 21.71 | 22.09 | 21.31 | 21.48 | -0.97% | |
| 20.68 | 21.69 | 20.25 | 21.69 | +4.88% | |
| 20.78 | 20.81 | 19.61 | 20.68 | -1.43% | |
| 21.79 | 21.90 | 20.03 | 20.98 | -8.10% | |
| 23.34 | 23.42 | 22.19 | 22.83 | -1.64% | |
| 24.27 | 24.39 | 22.53 | 23.21 | -4.64% | |
| 24.30 | 24.76 | 24.17 | 24.34 | +1.00% | |
| 24.20 | 24.42 | 23.80 | 24.10 | -1.31% | |
| 24.27 | 24.65 | 24.08 | 24.42 | +1.58% | |
| 24.21 | 24.58 | 23.92 | 24.04 | -0.87% | |
| 25.00 | 25.41 | 24.20 | 24.25 | -3.27% | |
| 27.01 | 27.16 | 24.92 | 25.07 | -8.50% | |
| 27.40 | 27.65 | 27.12 | 27.40 | +0.07% | |
| 27.25 | 27.58 | 27.05 | 27.38 | -0.44% | |
| 27.31 | 27.59 | 27.18 | 27.50 | 0.00% | |
| 27.47 | 27.96 | 27.24 | 27.50 | +0.70% | |
| 28.30 | 28.38 | 26.96 | 27.31 | -3.57% | |
| 28.44 | 28.78 | 27.83 | 28.32 | +0.14% | |
| 29.03 | 29.36 | 28.10 | 28.28 | -3.02% | |
| 28.84 | 29.58 | 28.53 | 29.16 | +2.35% | |
| 28.02 | 28.77 | 27.78 | 28.49 | +1.64% | |
| 28.08 | 28.31 | 27.71 | 28.03 | -0.36% | |
| 28.98 | 28.98 | 28.08 | 28.13 | -3.53% | |
| 29.26 | 29.27 | 28.77 | 29.16 | -0.17% | |
| 29.28 | 29.59 | 28.90 | 29.21 | -0.61% | |
| 30.29 | 30.29 | 29.33 | 29.39 | -3.80% | |
| 30.79 | 30.87 | 29.64 | 30.55 | -0.97% | |
| 30.29 | 31.12 | 30.12 | 30.85 | +1.78% | |
| 30.20 | 30.44 | 30.09 | 30.31 | +0.07% | |
| 30.64 | 30.89 | 30.19 | 30.29 | -0.98% | |
| 30.33 | 30.73 | 30.09 | 30.59 | +0.72% | |
| 30.20 | 30.90 | 30.00 | 30.37 | +0.56% | |
| 30.43 | 30.55 | 29.85 | 30.20 | -0.63% | |
| 30.06 | 30.58 | 29.96 | 30.39 | +0.86% | |
| 30.01 | 30.46 | 29.95 | 30.13 | -0.17% | |
| 30.30 | 30.54 | 29.88 | 30.18 | -0.66% | |
| 30.69 | 30.87 | 30.29 | 30.38 | -1.27% | |
| 30.49 | 30.78 | 30.39 | 30.77 | +1.05% | |
| 30.83 | 31.10 | 30.35 | 30.45 | -1.87% | |
| 31.40 | 31.72 | 30.96 | 31.03 | -0.86% | |
| 30.96 | 31.43 | 30.93 | 31.30 | +0.77% | |
| 31.11 | 31.42 | 30.97 | 31.06 | +0.32% | |
| 30.49 | 31.29 | 30.23 | 30.96 | +1.11% | |
| 30.33 | 30.70 | 30.04 | 30.62 | -0.07% | |
| 30.44 | 30.83 | 30.28 | 30.64 | +0.39% | |
| 30.11 | 30.94 | 29.96 | 30.52 | +2.07% | |
| 30.00 | 30.38 | 29.78 | 29.90 | +0.10% | |
| 29.77 | 30.05 | 29.54 | 29.87 | -0.13% | |
| 29.32 | 29.97 | 29.31 | 29.91 | +1.56% | |
| 29.82 | 30.03 | 29.35 | 29.45 | -0.77% | |
| 29.75 | 30.22 | 29.66 | 29.68 | -0.97% | |
| 30.16 | 30.34 | 29.93 | 29.97 | -0.53% | |
| 29.80 | 30.39 | 29.73 | 30.13 | +1.72% | |
| 28.85 | 29.88 | 28.76 | 29.62 | +3.49% | |
| 28.62 | 28.91 | 28.41 | 28.62 | -1.00% | |
| 28.87 | 29.27 | 28.76 | 28.91 | -0.45% | |
| 29.26 | 29.60 | 29.04 | 29.04 | -1.16% | |
| 28.82 | 29.41 | 28.76 | 29.38 | +2.58% | |
| 28.85 | 29.02 | 28.64 | 28.64 | -0.56% | |
| 28.88 | 29.16 | 28.69 | 28.80 | -0.17% | |
| 29.00 | 29.22 | 28.43 | 28.85 | +0.24% | |
| 28.09 | 28.92 | 28.09 | 28.78 | +2.38% | |
| 27.40 | 28.47 | 27.29 | 28.11 | +2.18% | |
| 28.30 | 28.33 | 27.49 | 27.51 | -2.83% | |
| 28.72 | 28.85 | 28.14 | 28.31 | -2.68% | |
| 29.44 | 29.65 | 28.91 | 29.09 | -2.15% | |
| 29.30 | 30.08 | 29.30 | 29.73 | +1.33% | |
| 29.15 | 29.46 | 28.96 | 29.34 | +0.45% | |
| 28.88 | 29.35 | 27.91 | 29.21 | +1.04% | |
| 34.04 | 34.49 | 28.71 | 28.91 | -10.02% | |
| 32.24 | 32.49 | 31.92 | 32.13 | -0.09% | |
| 31.48 | 32.28 | 31.30 | 32.16 | +2.49% | |
| 32.68 | 33.00 | 31.33 | 31.38 | -5.08% | |
| 32.98 | 33.29 | 32.79 | 33.06 | +0.24% | |
| 32.23 | 33.15 | 32.22 | 32.98 | +2.45% | |
| 31.76 | 32.37 | 31.39 | 32.19 | +0.69% | |
| 32.41 | 32.41 | 31.80 | 31.97 | -1.60% | |
| 32.74 | 32.85 | 32.45 | 32.49 | -1.52% | |
| 33.04 | 33.37 | 32.88 | 32.99 | -0.18% | |
| 33.54 | 33.65 | 33.00 | 33.05 | -0.27% | |
| 33.09 | 33.48 | 33.07 | 33.14 | -0.69% | |
| 33.13 | 33.51 | 32.92 | 33.37 | +0.24% | |
| 32.80 | 33.54 | 32.75 | 33.29 | +1.22% | |
| 32.56 | 33.08 | 32.56 | 32.89 | +1.26% | |
| 32.46 | 32.69 | 32.32 | 32.48 | -0.55% | |
| 33.52 | 33.59 | 32.30 | 32.66 | -2.42% | |
| 33.45 | 34.00 | 33.25 | 33.47 | -0.68% | |
| 33.36 | 33.79 | 33.07 | 33.70 | -0.38% | |
| 32.25 | 33.95 | 31.68 | 33.83 | +11.76% | |
| 31.29 | 31.33 | 30.04 | 30.27 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the YELP chart for longer ranges.