Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	37.25	36.08	37.04	36.16	601500.0	36.16
2021-02-12	38.42	36.75	37.84	36.97	1137900.0	36.97
2021-02-11	39.14	37.0	37.0	37.91	2381400.0	37.91
2021-02-10	39.95	34.72	39.06	36.79	4027900.0	36.79
2021-02-09	39.58	37.27	37.53	38.51	3344800.0	38.51
2021-02-08	37.94	35.72	36.0	37.69	1963000.0	37.69
2021-02-05	35.64	34.57	35.11	35.59	1001900.0	35.59
2021-02-04	35.58	34.41	35.58	34.85	788100.0	34.85
2021-02-03	35.36	34.32	34.64	35.27	1428900.0	35.27
2021-02-02	34.6	33.13	34.07	34.41	1044700.0	34.41
2021-02-01	33.89	33.08	33.23	33.71	991900.0	33.71
2021-01-29	34.6	32.43	33.8	32.59	924300.0	32.59
2021-01-28	36.36	33.34	35.86	33.88	1750200.0	33.88
2021-01-27	36.73	31.65	31.99	35.86	2769200.0	35.86
2021-01-26	33.09	31.6	32.01	32.64	911700.0	32.64
2021-01-25	32.11	30.81	31.63	31.85	752200.0	31.85
2021-01-22	31.79	31.22	31.41	31.65	501100.0	31.65
2021-01-21	32.2	31.27	31.84	31.87	574200.0	31.87
2021-01-20	32.15	31.25	31.33	31.95	723000.0	31.95
2021-01-19	32.34	30.53	32.1	31.03	898400.0	31.03
2021-01-15	31.95	30.78	31.59	31.41	717900.0	31.41
2021-01-14	32.57	31.62	31.88	31.87	915100.0	31.87
2021-01-13	32.41	31.37	31.99	31.4	680500.0	31.4
2021-01-12	32.17	31.45	31.99	31.95	733700.0	31.95
2021-01-11	32.63	31.12	31.3	32.31	732500.0	32.31
2021-01-08	33.02	31.75	32.8	32.53	1140000.0	32.53
2021-01-07	32.92	32.04	32.3	32.48	1373900.0	32.48
2021-01-06	32.83	29.24	29.35	32.38	3328800.0	32.38
2021-01-05	30.67	29.26	29.74	29.29	1618300.0	29.29
2021-01-04	32.67	29.22	32.51	29.79	3227400.0	29.79
2020-12-31	32.75	31.31	31.68	32.67	1544400.0	32.67
2020-12-30	31.8	31.17	31.2	31.64	2300800.0	31.64
2020-12-29	31.15	30.1	30.85	31.0	1335400.0	31.0
2020-12-28	31.96	29.3	29.39	30.88	3821400.0	30.88
2020-12-24	28.3	27.58	28.19	28.01	377500.0	28.01
2020-12-23	28.55	26.87	27.14	27.99	1276800.0	27.99
2020-12-22	27.35	26.3	26.89	26.93	1535800.0	26.93
2020-12-21	27.95	26.62	27.35	26.82	2218000.0	26.82
2020-12-18	28.8	27.91	28.54	28.02	1541400.0	28.02
2020-12-17	29.48	28.3	29.34	28.5	943500.0	28.5
2020-12-16	29.47	28.58	28.97	29.2	743300.0	29.2
2020-12-15	29.17	28.17	28.86	28.7	1190200.0	28.7
2020-12-14	30.21	28.64	29.73	28.64	893200.0	28.64
2020-12-11	30.61	28.43	30.24	29.29	1842300.0	29.29
2020-12-10	30.88	29.87	30.54	30.72	1392600.0	30.72
2020-12-09	32.04	30.77	31.22	30.9	648500.0	30.9
2020-12-08	31.87	31.13	31.5	31.22	625400.0	31.22
2020-12-07	32.49	31.69	32.18	31.84	630900.0	31.84
2020-12-04	32.28	31.3	31.55	32.19	792900.0	32.19
2020-12-03	32.34	31.17	31.69	31.32	1092000.0	31.32
2020-12-02	32.12	31.3	31.9	31.51	924000.0	31.51
2020-12-01	32.55	31.81	32.24	32.11	1670100.0	32.11
2020-11-30	34.02	31.89	33.84	31.94	1657800.0	31.94
2020-11-27	34.39	33.65	33.99	34.26	963500.0	34.26
2020-11-25	33.9	32.66	32.97	33.9	1243800.0	33.9
2020-11-24	33.38	32.0	32.21	33.32	1074900.0	33.32
2020-11-23	32.36	31.85	31.97	31.93	1384300.0	31.93
2020-11-20	32.91	31.0	31.34	32.22	1345900.0	32.22
2020-11-19	32.21	30.61	30.61	31.84	1218400.0	31.84
2020-11-18	31.49	29.92	30.01	30.89	1276800.0	30.89
2020-11-17	30.34	29.77	29.91	29.96	888900.0	29.96
2020-11-16	30.67	29.37	30.3	30.63	1438300.0	30.63
2020-11-13	29.1	28.07	28.25	29.09	854300.0	29.09
2020-11-12	28.85	27.58	28.53	27.77	992500.0	27.77
2020-11-11	29.84	28.33	29.57	28.9	1631500.0	28.9
2020-11-10	29.58	28.12	28.12	28.71	2375700.0	28.71
2020-11-09	30.15	26.82	26.82	28.55	6190200.0	28.55
2020-11-06	25.16	23.2	23.96	23.94	3441800.0	23.94
2020-11-05	22.16	21.23	21.45	22.01	1726500.0	22.01
2020-11-04	21.13	20.01	20.43	20.97	764900.0	20.97
2020-11-03	20.39	19.94	20.19	20.19	707200.0	20.19
2020-11-02	20.39	19.5	19.77	19.87	896600.0	19.87
2020-10-30	19.74	19.2	19.5	19.67	808200.0	19.67
2020-10-29	20.0	19.26	19.52	19.63	673000.0	19.63
2020-10-28	19.72	18.93	19.5	19.4	843500.0	19.4
2020-10-27	20.53	19.61	20.26	19.79	600800.0	19.79
2020-10-26	20.78	20.05	20.73	20.34	401200.0	20.34
2020-10-23	21.4	20.87	21.32	20.98	585300.0	20.98
2020-10-22	21.11	20.21	20.71	21.08	650900.0	21.08
2020-10-21	20.82	20.37	20.47	20.58	665500.0	20.58
2020-10-20	20.82	19.7	19.86	20.4	1288900.0	20.4
2020-10-19	20.32	19.57	20.22	19.64	755900.0	19.64
2020-10-16	20.48	20.04	20.35	20.04	543400.0	20.04
2020-10-15	20.46	19.11	19.32	20.27	1486000.0	20.27
2020-10-14	21.17	19.72	20.56	19.74	1327500.0	19.74
2020-10-13	20.85	20.37	20.64	20.49	573300.0	20.49
2020-10-12	21.24	20.69	20.87	20.81	725800.0	20.81
2020-10-09	21.35	20.6	21.35	20.72	772300.0	20.72
2020-10-08	21.52	20.97	21.46	21.07	535200.0	21.07
2020-10-07	21.42	20.83	20.89	21.2	783700.0	21.2
2020-10-06	21.56	20.57	21.47	20.66	1136500.0	20.66
2020-10-05	21.9	20.96	21.01	21.31	2747900.0	21.31
2020-10-02	21.07	19.83	20.2	20.87	1906200.0	20.87
2020-10-01	20.82	19.83	20.18	20.81	1136200.0	20.81
2020-09-30	20.83	19.93	20.15	20.09	1626400.0	20.09
2020-09-29	20.64	19.73	20.26	20.07	807900.0	20.07
2020-09-28	20.53	19.97	20.27	20.13	709400.0	20.13
2020-09-25	19.96	19.05	19.21	19.75	1307800.0	19.75
2020-09-24	19.66	18.67	19.42	19.22	1192700.0	19.22
2020-09-23	20.49	19.55	19.97	19.63	1019200.0	19.63
2020-09-22	20.72	19.77	20.57	19.98	1763900.0	19.98
2020-09-21	20.52	19.32	19.81	20.34	1018700.0	20.34
2020-09-18	21.66	20.35	21.56	20.53	1923100.0	20.53
2020-09-17	22.47	21.32	22.15	21.39	1101600.0	21.39
2020-09-16	23.06	22.4	22.42	22.6	688300.0	22.6
2020-09-15	22.46	21.83	22.15	22.28	908900.0	22.28
2020-09-14	22.01	21.45	21.71	21.93	529400.0	21.93
2020-09-11	22.08	21.1	21.96	21.46	682900.0	21.46
2020-09-10	22.61	21.69	22.05	21.69	864100.0	21.69
2020-09-09	22.95	21.93	22.77	21.95	1250200.0	21.95
2020-09-08	22.56	21.16	21.27	22.37	1024700.0	22.37
2020-09-04	22.49	21.09	22.3	21.96	1073900.0	21.96
2020-09-03	23.16	21.98	23.07	22.14	1112000.0	22.14
2020-09-02	23.3	22.29	22.79	23.16	1173200.0	23.16
2020-09-01	23.2	22.45	23.15	22.62	1440600.0	22.62
2020-08-31	24.08	23.12	24.05	23.12	886800.0	23.12
2020-08-28	24.22	23.55	23.84	24.07	921100.0	24.07
2020-08-27	23.69	22.94	23.23	23.62	1038200.0	23.62
2020-08-26	23.41	22.93	23.17	23.36	1115000.0	23.36
2020-08-25	23.23	22.28	22.52	23.17	1253700.0	23.17
2020-08-24	22.84	22.29	22.4	22.82	620300.0	22.82
2020-08-21	22.32	21.16	21.9	22.14	1749500.0	22.14
2020-08-20	23.0	22.38	22.5	22.71	508800.0	22.71
2020-08-19	23.3	22.59	23.17	22.74	538200.0	22.74
2020-08-18	23.14	22.61	22.9	23.03	1216800.0	23.03
2020-08-17	23.0	22.38	23.0	22.62	975500.0	22.62
2020-08-14	22.91	22.61	22.73	22.78	733200.0	22.78
2020-08-13	23.42	22.67	23.42	23.07	1303700.0	23.07
2020-08-12	23.79	22.81	23.59	23.48	1105800.0	23.48
2020-08-11	24.23	23.08	23.22	23.36	1513000.0	23.36
2020-08-10	23.43	22.05	22.06	23.05	2595000.0	23.05
2020-08-07	26.29	21.86	26.29	21.92	6318400.0	21.92
2020-08-06	27.31	26.11	26.6	26.71	1853800.0	26.71
2020-08-05	27.0	25.89	26.0	26.64	1245900.0	26.64
2020-08-04	25.92	24.63	24.63	25.81	1205200.0	25.81
2020-08-03	25.1	24.28	24.87	24.7	1230500.0	24.7
2020-07-31	25.31	24.09	25.31	24.98	1018300.0	24.98
2020-07-30	25.22	23.75	23.79	24.99	824500.0	24.99
2020-07-29	24.42	23.93	23.93	24.27	685400.0	24.27
2020-07-28	24.25	23.42	24.01	23.56	517600.0	23.56
2020-07-27	24.44	23.69	23.75	24.34	505500.0	24.34
2020-07-24	23.85	23.01	23.67	23.77	735300.0	23.77
2020-07-23	24.32	23.39	24.0	23.84	1194400.0	23.84
2020-07-22	24.34	23.75	23.83	23.97	705700.0	23.97
2020-07-21	24.9	23.73	24.63	23.87	770700.0	23.87
2020-07-20	23.94	22.94	23.16	23.82	499900.0	23.82
2020-07-17	23.59	23.18	23.47	23.33	410000.0	23.33
2020-07-16	23.85	23.08	23.69	23.35	575200.0	23.35
2020-07-15	24.71	23.98	24.0	24.13	1169500.0	24.13
2020-07-14	23.31	22.25	22.43	23.09	849700.0	23.09
2020-07-13	23.97	22.69	23.55	22.74	1148600.0	22.74
2020-07-10	23.19	21.91	22.42	23.15	898000.0	23.15
2020-07-09	22.9	21.65	22.83	22.32	739300.0	22.32
2020-07-08	23.26	21.72	23.19	22.83	1014100.0	22.83
2020-07-07	23.74	22.59	22.86	23.21	1080200.0	23.21
2020-07-06	23.8	22.56	22.95	23.07	1267800.0	23.07
2020-07-02	23.23	22.28	22.93	22.39	906000.0	22.39
2020-07-01	23.55	22.18	23.12	22.27	1099300.0	22.27
2020-06-30	23.31	21.48	21.6	23.13	2315300.0	23.13
2020-06-29	21.82	21.07	21.6	21.47	2786400.0	21.47
2020-06-26	22.4	21.23	22.3	21.41	2678700.0	21.41
2020-06-25	22.73	21.93	22.73	22.21	1818400.0	22.21
2020-06-24	24.3	22.54	24.3	22.9	2339200.0	22.9
2020-06-23	25.01	24.41	24.58	24.5	2684500.0	24.5
2020-06-22	24.7	23.1	24.7	24.27	1962200.0	24.27
2020-06-19	25.87	24.72	25.34	24.77	1868500.0	24.77
2020-06-18	25.06	24.39	24.54	25.03	1338300.0	25.03
2020-06-17	25.05	24.29	24.7	24.82	970900.0	24.82
2020-06-16	25.53	24.13	25.5	24.55	1479800.0	24.55
2020-06-15	24.55	22.31	22.71	24.4	993500.0	24.4
2020-06-12	24.24	22.9	23.97	23.5	963800.0	23.5
2020-06-11	24.16	22.62	23.61	22.81	1198400.0	22.81
2020-06-10	25.99	24.39	25.72	25.29	882800.0	25.29
2020-06-09	27.05	25.24	26.66	25.42	1653800.0	25.42
2020-06-08	28.33	26.86	28.0	27.42	1194200.0	27.42
2020-06-05	27.43	24.65	24.65	27.06	2572200.0	27.06
2020-06-04	24.12	23.01	24.0	23.34	1081200.0	23.34
2020-06-03	24.32	23.17	23.17	24.13	1127800.0	24.13
2020-06-02	22.97	22.09	22.45	22.81	805200.0	22.81
2020-06-01	22.3	21.05	21.19	22.19	1212900.0	22.19
2020-05-29	21.92	21.21	21.57	21.74	1005300.0	21.74
2020-05-28	22.53	21.59	22.31	21.73	729300.0	21.73
2020-05-27	23.37	21.61	23.1	22.2	1958200.0	22.2
2020-05-26	22.63	21.29	21.5	22.47	1309100.0	22.47
2020-05-22	21.26	20.35	21.04	20.83	816600.0	20.83
2020-05-21	21.6	20.36	20.81	21.04	1695300.0	21.04
2020-05-20	22.28	21.27	21.57	21.82	975100.0	21.82
2020-05-19	21.8	20.64	21.31	20.88	1122700.0	20.88
2020-05-18	21.54	20.5	20.6	21.31	1772600.0	21.31
2020-05-15	19.66	18.81	19.26	19.51	964800.0	19.51
2020-05-14	19.38	17.84	18.76	19.25	1970300.0	19.25
2020-05-13	22.31	18.56	22.31	19.17	2789600.0	19.17
2020-05-12	23.4	22.24	22.34	22.39	1207200.0	22.39
2020-05-11	23.12	22.03	22.58	22.15	1291800.0	22.15
2020-05-08	23.6	21.6	21.79	23.45	2264200.0	23.45
2020-05-07	23.52	22.47	22.61	22.91	2254800.0	22.91
2020-05-06	22.74	21.9	22.04	22.12	985400.0	22.12
2020-05-05	24.09	21.8	23.31	21.99	1153100.0	21.99
2020-05-04	22.83	21.35	22.21	22.71	1309800.0	22.71
2020-05-01	22.15	20.55	21.49	22.15	1448900.0	22.15
2020-04-30	23.85	22.04	23.06	22.35	1455300.0	22.35
2020-04-29	24.53	21.25	21.43	24.43	2458300.0	24.43
2020-04-28	21.79	20.17	21.6	20.4	1273400.0	20.4
2020-04-27	21.3	20.42	20.76	21.11	905300.0	21.11
2020-04-24	20.63	19.34	19.68	20.36	930900.0	20.36
2020-04-23	20.13	18.92	19.3	19.73	1165700.0	19.73
2020-04-22	19.99	19.09	19.77	19.18	1782300.0	19.18
2020-04-21	19.73	19.02	19.22	19.1	1063500.0	19.1
2020-04-20	20.41	19.02	19.29	19.99	838800.0	19.99
2020-04-17	19.83	18.87	19.07	19.7	1349200.0	19.7
2020-04-16	18.79	17.92	18.6	18.34	1389600.0	18.34
2020-04-15	19.09	18.26	19.09	18.59	1783400.0	18.59
2020-04-14	19.75	19.26	19.61	19.51	1595500.0	19.51
2020-04-13	19.53	18.84	19.53	19.14	1970200.0	19.14
2020-04-09	22.94	19.17	22.2	19.69	3065600.0	19.69
2020-04-08	21.94	19.69	20.25	21.64	1777200.0	21.64
2020-04-07	21.74	19.26	20.23	19.46	1718400.0	19.46
2020-04-06	19.5	17.66	17.92	19.39	1985000.0	19.39
2020-04-03	17.69	16.61	17.45	17.13	1414100.0	17.13
2020-04-02	18.48	16.69	17.02	17.65	1369800.0	17.65
2020-04-01	18.77	16.16	17.01	16.94	1854900.0	16.94
2020-03-31	18.63	17.12	17.3	18.03	1790800.0	18.03
2020-03-30	19.25	17.21	18.24	17.53	2115000.0	17.53
2020-03-27	20.67	18.0	20.5	18.64	2506600.0	18.64
2020-03-26	23.08	20.84	21.22	21.79	1729500.0	21.79
2020-03-25	21.85	19.36	20.79	21.06	1359800.0	21.06
2020-03-24	20.72	18.02	19.61	20.64	1326200.0	20.64
2020-03-23	18.66	17.13	17.75	18.51	1366200.0	18.51
2020-03-20	18.54	16.79	16.79	17.8	2256400.0	17.8
2020-03-19	16.93	12.89	14.49	16.71	2930800.0	16.71
2020-03-18	16.87	14.0	15.0	14.46	2605100.0	14.46
2020-03-17	18.7	16.97	18.06	17.53	1907500.0	17.53
2020-03-16	21.01	17.45	20.3	17.68	2153800.0	17.68
2020-03-13	23.54	19.82	22.81	23.54	1731900.0	23.54
2020-03-12	23.44	19.29	21.21	21.46	1928600.0	21.46
2020-03-11	26.97	23.58	26.87	24.0	2028100.0	24.0
2020-03-10	27.81	25.77	27.35	27.81	1004600.0	27.81
2020-03-09	27.19	25.75	26.64	26.4	1488000.0	26.4
2020-03-06	29.01	27.89	28.02	28.94	1233400.0	28.94
2020-03-05	30.89	28.94	30.71	29.14	1161600.0	29.14
2020-03-04	31.42	30.28	30.94	31.39	852700.0	31.39
2020-03-03	32.16	29.99	31.62	30.59	1212600.0	30.59
2020-03-02	31.75	30.3	31.43	31.65	1151200.0	31.65
2020-02-28	31.28	30.02	30.69	31.27	1349800.0	31.27
2020-02-27	32.28	30.94	32.11	31.4	1463300.0	31.4
2020-02-26	34.07	32.7	33.68	32.94	1185100.0	32.94
2020-02-25	34.48	33.0	33.0	33.51	2641400.0	33.51
2020-02-24	33.28	32.21	32.9	32.42	1027300.0	32.42
2020-02-21	34.45	33.89	33.91	34.0	787000.0	34.0
2020-02-20	34.65	33.86	33.94	34.64	637600.0	34.64
2020-02-19	34.75	34.01	34.63	34.04	678900.0	34.04
2020-02-18	35.43	33.54	35.13	34.57	1272600.0	34.57

名前	Yelp Inc. Common Stock
ティッカー	YELP
国	United States
上場年	2012.0
セクター	Consumer Services

Yelp Inc. Common Stockのデータ

Yelp Inc. Common Stockの基本情報

Yelp Inc. Common Stockの過去1年の値動き