Comparing Back to the side-by-side chart ↗
Yelp Inc (YELP) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 20.63 | 20.95 | 19.61 | 19.88 | -2.60% | 1,080,600 |
| 2026-10-15 | 19.60 | 20.53 | 19.60 | 20.41 | +4.94% | 1,539,600 |
| 2026-10-14 | 19.00 | 19.49 | 18.72 | 19.45 | +2.80% | 1,367,500 |
| 2026-10-13 | 18.35 | 19.18 | 18.35 | 18.92 | +1.56% | 898,900 |
| 2026-10-12 | 18.71 | 19.50 | 18.52 | 18.63 | +0.22% | 1,000,000 |
| 2026-10-09 | 19.30 | 19.47 | 18.57 | 18.59 | -4.03% | 919,700 |
| 2026-10-08 | 18.44 | 19.44 | 18.44 | 19.37 | +5.27% | 1,970,200 |
| 2026-10-07 | 18.17 | 18.87 | 17.91 | 18.40 | +1.43% | 1,536,700 |
| 2026-10-06 | 18.52 | 18.79 | 17.98 | 18.14 | -1.95% | 1,047,700 |
| 2026-10-05 | 18.17 | 18.87 | 18.14 | 18.50 | +1.31% | 1,415,300 |
| 2026-10-02 | 18.13 | 18.30 | 17.78 | 18.26 | +0.83% | 1,238,800 |
| 2026-10-01 | 18.60 | 18.82 | 17.61 | 18.11 | -2.11% | 1,778,300 |
| 2026-09-30 | 18.28 | 18.85 | 18.23 | 18.50 | +1.20% | 1,558,500 |
| 2026-09-29 | 17.56 | 18.50 | 17.40 | 18.28 | +3.92% | 1,774,700 |
| 2026-09-28 | 17.76 | 17.96 | 17.27 | 17.59 | -2.44% | 1,275,600 |
| 2026-09-25 | 18.27 | 18.67 | 18.02 | 18.03 | -1.85% | 906,900 |
| 2026-09-24 | 17.98 | 18.41 | 17.68 | 18.37 | +3.61% | 1,887,600 |
| 2026-09-23 | 18.76 | 19.11 | 17.64 | 17.73 | -6.49% | 1,817,900 |
| 2026-09-22 | 19.73 | 19.74 | 18.73 | 18.96 | -2.32% | 1,823,700 |
| 2026-09-21 | 19.64 | 19.80 | 19.37 | 19.41 | -1.12% | 1,478,700 |
| 2026-09-18 | 20.25 | 20.40 | 19.58 | 19.63 | -3.16% | 3,171,700 |
| 2026-09-17 | 20.72 | 20.80 | 20.25 | 20.27 | -2.36% | 853,600 |
| 2026-09-16 | 20.92 | 21.16 | 20.71 | 20.76 | -1.80% | 895,400 |
| 2026-09-15 | 21.53 | 21.53 | 20.97 | 21.14 | -3.16% | 949,100 |
| 2026-09-14 | 21.75 | 22.16 | 21.46 | 21.83 | +2.58% | 1,307,100 |
| 2026-09-11 | 20.45 | 21.46 | 20.45 | 21.28 | +1.58% | 1,344,200 |
| 2026-09-10 | 20.49 | 20.99 | 20.27 | 20.95 | +2.34% | 1,590,600 |
| 2026-09-09 | 20.73 | 21.02 | 20.41 | 20.47 | -2.34% | 1,103,100 |
| 2026-09-08 | 21.42 | 21.50 | 20.51 | 20.96 | -3.23% | 1,521,600 |
| 2026-09-04 | 21.82 | 21.96 | 21.04 | 21.66 | -2.21% | 1,638,500 |
| 2026-09-03 | 22.76 | 23.50 | 22.14 | 22.15 | -1.20% | 1,104,200 |
| 2026-09-02 | 22.15 | 22.90 | 22.06 | 22.42 | +0.31% | 1,239,700 |
| 2026-09-01 | 22.25 | 22.76 | 21.95 | 22.35 | +0.00% | 1,044,800 |
| 2026-08-31 | 23.05 | 23.23 | 22.25 | 22.35 | -3.58% | 1,212,800 |
| 2026-08-28 | 22.63 | 23.35 | 22.57 | 23.18 | +2.98% | 777,700 |
| 2026-08-27 | 22.80 | 22.84 | 22.24 | 22.51 | -0.53% | 766,100 |
| 2026-08-26 | 23.54 | 23.56 | 22.43 | 22.63 | -4.51% | 1,134,100 |
| 2026-08-25 | 23.67 | 24.01 | 23.50 | 23.70 | -0.55% | 511,000 |
| 2026-08-24 | 23.40 | 24.10 | 23.28 | 23.83 | +1.58% | 883,700 |
| 2026-08-21 | 23.49 | 23.60 | 23.03 | 23.46 | -0.59% | 764,700 |
| 2026-08-20 | 23.70 | 24.17 | 23.30 | 23.60 | -1.46% | 763,800 |
| 2026-08-19 | 23.39 | 24.49 | 23.37 | 23.95 | +2.53% | 930,500 |
| 2026-08-18 | 23.37 | 23.82 | 23.15 | 23.36 | +1.26% | 1,042,200 |
| 2026-08-17 | 24.34 | 24.34 | 22.88 | 23.07 | -6.60% | 1,401,300 |
| 2026-08-14 | 24.58 | 24.71 | 24.10 | 24.70 | +1.27% | 831,500 |
| 2026-08-13 | 23.38 | 24.43 | 23.33 | 24.39 | +3.17% | 1,025,300 |
| 2026-08-12 | 23.19 | 23.71 | 22.54 | 23.64 | +0.13% | 1,484,400 |
| 2026-08-11 | 24.41 | 24.97 | 23.57 | 23.61 | -3.83% | 1,069,277 |
| 2026-08-10 | 25.22 | 25.22 | 23.90 | 24.55 | -3.95% | 1,644,699 |
| 2026-08-07 | 27.11 | 29.23 | 25.50 | 25.56 | +2.08% | 2,133,600 |
| 2026-08-06 | 25.30 | 25.61 | 24.92 | 25.04 | -2.53% | 1,439,800 |
| 2026-08-05 | 26.63 | 26.90 | 25.27 | 25.69 | -3.53% | 1,415,700 |
| 2026-08-04 | 26.33 | 27.11 | 26.33 | 26.63 | -0.67% | 907,972 |
| 2026-08-03 | 26.91 | 27.28 | 26.18 | 26.81 | +1.44% | 796,347 |
| 2026-07-31 | 25.94 | 26.52 | 25.68 | 26.43 | +0.61% | 783,900 |
| 2026-07-30 | 27.16 | 27.18 | 25.72 | 26.27 | -5.91% | 801,700 |
| 2026-07-29 | 27.26 | 28.16 | 27.13 | 27.92 | +1.90% | 849,400 |
| 2026-07-28 | 26.93 | 27.65 | 26.93 | 27.40 | +3.75% | 905,900 |
| 2026-07-27 | 25.62 | 26.81 | 25.62 | 26.41 | +5.22% | 1,004,300 |
| 2026-07-24 | 24.60 | 25.68 | 24.43 | 25.10 | +2.45% | 808,200 |
| 2026-07-23 | 25.94 | 26.24 | 23.94 | 24.50 | -1.25% | 989,800 |
| 2026-07-22 | 25.94 | 26.00 | 24.55 | 24.81 | -3.80% | 781,700 |
| 2026-07-21 | 25.90 | 26.61 | 25.55 | 25.79 | -2.05% | 980,100 |
| 2026-07-20 | 26.17 | 26.76 | 25.98 | 26.33 | +0.42% | 610,900 |
| 2026-07-17 | 27.02 | 27.53 | 25.97 | 26.22 | -4.27% | 952,800 |
| 2026-07-16 | 27.16 | 27.61 | 26.89 | 27.39 | +2.16% | 908,500 |
| 2026-07-15 | 25.81 | 26.98 | 25.81 | 26.81 | +4.81% | 1,167,000 |
| 2026-07-14 | 25.77 | 26.05 | 25.40 | 25.58 | -2.96% | 1,116,000 |
| 2026-07-13 | 25.98 | 26.82 | 25.76 | 26.36 | +2.13% | 1,006,700 |
| 2026-07-10 | 25.99 | 26.16 | 25.69 | 25.81 | +1.02% | 683,900 |
| 2026-07-09 | 25.10 | 25.66 | 24.56 | 25.55 | +0.08% | 1,383,800 |
| 2026-07-08 | 26.40 | 26.79 | 25.33 | 25.53 | -3.84% | 1,558,200 |
| 2026-07-07 | 26.88 | 27.16 | 26.50 | 26.55 | +0.80% | 1,194,300 |
| 2026-07-06 | 26.31 | 26.90 | 25.90 | 26.34 | -0.68% | 982,700 |
| 2026-07-02 | 26.40 | 27.23 | 26.01 | 26.52 | +1.03% | 1,276,400 |
| 2026-07-01 | 24.95 | 26.35 | 24.67 | 26.25 | +7.06% | 1,806,000 |
| 2026-06-30 | 24.41 | 25.03 | 24.30 | 24.52 | -0.45% | 902,900 |
| 2026-06-29 | 24.19 | 24.67 | 23.87 | 24.63 | +2.62% | 1,068,000 |
| 2026-06-26 | 22.91 | 24.50 | 22.91 | 24.00 | +4.71% | 4,411,100 |
| 2026-06-25 | 23.07 | 23.42 | 22.51 | 22.92 | -1.88% | 928,500 |
| 2026-06-24 | 22.84 | 23.68 | 22.68 | 23.36 | +3.04% | 1,083,000 |
| 2026-06-23 | 22.42 | 22.90 | 22.38 | 22.67 | +0.89% | 986,100 |
| 2026-06-22 | 22.79 | 23.24 | 22.42 | 22.47 | -1.79% | 1,385,500 |
| 2026-06-18 | 22.16 | 22.99 | 22.13 | 22.88 | +1.55% | 2,503,400 |
| 2026-06-17 | 23.00 | 23.23 | 22.22 | 22.53 | -3.30% | 1,143,700 |
| 2026-06-16 | 22.48 | 23.37 | 22.40 | 23.30 | +3.23% | 1,093,800 |
| 2026-06-15 | 23.13 | 23.99 | 22.21 | 22.57 | -2.29% | 1,514,600 |
| 2026-06-12 | 23.11 | 23.40 | 22.65 | 23.10 | +0.35% | 644,600 |
| 2026-06-11 | 23.01 | 23.45 | 22.33 | 23.02 | -5.19% | 1,284,400 |
| 2026-06-10 | 23.38 | 24.56 | 23.21 | 24.28 | +2.27% | 1,000,000 |
| 2026-06-09 | 22.66 | 23.82 | 22.64 | 23.74 | +3.40% | 1,018,100 |
| 2026-06-08 | 22.78 | 23.28 | 22.55 | 22.96 | -1.25% | 1,018,300 |
| 2026-06-05 | 23.91 | 24.13 | 22.79 | 23.25 | -1.61% | 917,500 |
| 2026-06-04 | 22.31 | 23.68 | 22.11 | 23.63 | +7.31% | 1,393,700 |
| 2026-06-03 | 22.83 | 22.83 | 21.64 | 22.02 | -4.55% | 1,410,600 |
| 2026-06-02 | 23.16 | 23.56 | 22.75 | 23.07 | -1.66% | 1,489,400 |
| 2026-06-01 | 22.84 | 23.68 | 22.51 | 23.46 | +2.89% | 1,612,400 |
| 2026-05-29 | 23.51 | 23.56 | 22.71 | 22.80 | -2.15% | 2,063,400 |
| 2026-05-28 | 23.53 | 23.72 | 23.07 | 23.30 | -0.64% | 1,211,700 |
| 2026-05-27 | 23.00 | 23.91 | 22.94 | 23.45 | +2.27% | 1,049,600 |
| 2026-05-26 | 22.15 | 22.99 | 22.15 | 22.93 | +2.41% | 1,278,800 |
| 2026-05-22 | 21.57 | 22.47 | 21.57 | 22.39 | +2.52% | 1,094,500 |
| 2026-05-21 | 22.35 | 22.37 | 21.46 | 21.84 | -2.80% | 1,618,300 |
| 2026-05-20 | 22.40 | 22.84 | 21.71 | 22.47 | -0.53% | 1,304,400 |
| 2026-05-19 | 22.13 | 23.44 | 22.07 | 22.59 | +3.67% | 1,777,600 |
| 2026-05-18 | 21.52 | 22.39 | 21.49 | 21.79 | +0.65% | 1,385,500 |
| 2026-05-15 | 21.19 | 21.82 | 20.80 | 21.65 | +2.70% | 1,379,500 |
| 2026-05-14 | 22.81 | 22.98 | 21.07 | 21.08 | -7.79% | 1,603,900 |
| 2026-05-13 | 22.78 | 23.14 | 22.35 | 22.86 | -1.00% | 1,697,300 |
| 2026-05-12 | 25.16 | 25.31 | 22.96 | 23.09 | -8.66% | 1,931,300 |
| 2026-05-11 | 27.06 | 27.50 | 25.27 | 25.28 | -6.65% | 1,769,600 |
| 2026-05-08 | 27.28 | 27.84 | 25.00 | 27.08 | -4.98% | 2,020,100 |
| 2026-05-07 | 28.64 | 29.31 | 28.36 | 28.50 | +0.67% | 1,240,800 |
| 2026-05-06 | 29.14 | 29.19 | 28.30 | 28.31 | -3.11% | 982,800 |
| 2026-05-05 | 28.93 | 29.38 | 28.74 | 29.22 | +1.92% | 787,100 |
| 2026-05-04 | 28.78 | 29.38 | 28.58 | 28.67 | -0.80% | 887,400 |
| 2026-05-01 | 28.17 | 29.05 | 27.89 | 28.90 | +4.71% | 788,800 |
| 2026-04-30 | 28.03 | 28.74 | 27.06 | 27.60 | -1.46% | 946,700 |
| 2026-04-29 | 27.70 | 28.60 | 27.53 | 28.01 | +0.97% | 914,500 |
| 2026-04-28 | 29.25 | 29.58 | 27.58 | 27.74 | -4.71% | 1,414,100 |
| 2026-04-27 | 28.63 | 29.32 | 28.28 | 29.11 | +1.29% | 774,100 |
| 2026-04-24 | 28.47 | 28.78 | 28.18 | 28.74 | +1.48% | 635,400 |
| 2026-04-23 | 28.65 | 28.76 | 27.75 | 28.32 | -2.55% | 1,119,100 |
| 2026-04-22 | 29.09 | 29.59 | 28.79 | 29.06 | +0.10% | 1,153,100 |
| 2026-04-21 | 28.27 | 29.49 | 28.13 | 29.03 | +3.09% | 1,383,800 |
| 2026-04-20 | 27.81 | 28.30 | 27.63 | 28.16 | +0.79% | 822,700 |
| 2026-04-17 | 27.72 | 28.05 | 27.62 | 27.94 | +1.90% | 699,800 |
| 2026-04-16 | 27.17 | 27.54 | 27.14 | 27.42 | +1.82% | 661,700 |
| 2026-04-15 | 26.26 | 27.19 | 26.23 | 26.93 | +2.83% | 847,000 |
| 2026-04-14 | 25.91 | 26.33 | 25.85 | 26.19 | +1.59% | 968,900 |
| 2026-04-13 | 25.44 | 25.99 | 25.29 | 25.78 | +1.26% | 851,900 |
| 2026-04-10 | 25.52 | 25.82 | 25.11 | 25.46 | -0.43% | 754,900 |
| 2026-04-09 | 25.38 | 25.59 | 25.02 | 25.57 | +0.71% | 997,100 |
| 2026-04-08 | 25.96 | 26.18 | 25.29 | 25.39 | -0.78% | 1,339,600 |
| 2026-04-07 | 25.50 | 25.89 | 25.50 | 25.59 | +0.35% | 1,117,800 |
| 2026-04-06 | 25.17 | 25.79 | 25.17 | 25.50 | +1.39% | 730,500 |
| 2026-04-02 | 25.26 | 25.56 | 24.60 | 25.15 | -0.16% | 1,523,100 |
| 2026-04-01 | 24.72 | 25.49 | 24.30 | 25.19 | +1.82% | 972,000 |
| 2026-03-31 | 25.10 | 25.20 | 24.66 | 24.74 | -0.28% | 838,300 |
| 2026-03-30 | 24.33 | 25.01 | 24.28 | 24.81 | +1.85% | 993,900 |
| 2026-03-27 | 24.47 | 24.62 | 24.11 | 24.36 | -1.58% | 1,113,187 |
| 2026-03-26 | 24.05 | 25.04 | 24.05 | 24.75 | +2.23% | 893,070 |
| 2026-03-25 | 24.43 | 24.64 | 23.45 | 24.21 | +0.37% | 1,286,731 |
| 2026-03-24 | 24.74 | 24.74 | 24.09 | 24.12 | -2.86% | 1,103,809 |
| 2026-03-23 | 24.27 | 25.16 | 24.27 | 24.83 | +1.10% | 1,138,634 |
| 2026-03-20 | 24.35 | 24.65 | 24.01 | 24.56 | +0.61% | 1,956,057 |
| 2026-03-19 | 24.11 | 24.71 | 24.07 | 24.41 | +0.37% | 1,057,603 |
| 2026-03-18 | 24.09 | 24.53 | 24.09 | 24.32 | -0.04% | 1,187,208 |
| 2026-03-17 | 23.73 | 24.50 | 23.68 | 24.33 | +2.88% | 1,103,674 |
| 2026-03-16 | 23.79 | 24.10 | 23.55 | 23.65 | -0.76% | 1,341,938 |
| 2026-03-13 | 24.04 | 24.24 | 23.75 | 23.83 | -0.91% | 1,598,403 |
| 2026-03-12 | 24.61 | 25.01 | 23.96 | 24.05 | -2.63% | 1,949,796 |
| 2026-03-11 | 24.23 | 24.82 | 23.94 | 24.70 | +2.32% | 1,468,567 |
| 2026-03-10 | 24.06 | 24.37 | 23.84 | 24.14 | -0.33% | 1,479,802 |
| 2026-03-09 | 24.19 | 24.43 | 23.55 | 24.22 | -1.26% | 1,382,142 |
| 2026-03-06 | 24.15 | 24.57 | 23.98 | 24.53 | +1.07% | 1,229,625 |
| 2026-03-05 | 23.85 | 24.60 | 23.75 | 24.27 | +2.23% | 1,644,855 |
| 2026-03-04 | 23.21 | 23.94 | 23.08 | 23.74 | +2.42% | 1,537,273 |
| 2026-03-03 | 22.41 | 23.27 | 22.32 | 23.18 | +2.57% | 2,216,935 |
| 2026-03-02 | 21.78 | 22.75 | 21.78 | 22.60 | +1.39% | 1,569,794 |
| 2026-02-27 | 21.74 | 22.29 | 21.57 | 22.29 | +0.95% | 2,172,418 |
| 2026-02-26 | 21.28 | 22.29 | 21.28 | 22.08 | +3.95% | 1,793,976 |
| 2026-02-25 | 20.03 | 21.27 | 20.00 | 21.24 | +7.38% | 2,013,916 |
| 2026-02-24 | 20.06 | 20.15 | 19.60 | 19.78 | -2.08% | 1,897,781 |
| 2026-02-23 | 21.02 | 21.03 | 20.10 | 20.20 | -4.94% | 1,537,518 |
| 2026-02-20 | 21.33 | 21.93 | 21.16 | 21.25 | -1.07% | 1,791,014 |
| 2026-02-19 | 21.71 | 22.09 | 21.31 | 21.48 | -0.97% | 2,667,404 |
| 2026-02-18 | 20.68 | 21.69 | 20.25 | 21.69 | +4.88% | 1,944,911 |
| 2026-02-17 | 20.78 | 20.81 | 19.61 | 20.68 | -1.43% | 2,890,229 |
| 2026-02-13 | 21.79 | 21.90 | 20.03 | 20.98 | -8.10% | 4,609,006 |
| 2026-02-12 | 23.34 | 23.41 | 22.19 | 22.83 | -1.64% | 2,673,013 |
| 2026-02-11 | 24.27 | 24.39 | 22.52 | 23.21 | -4.64% | 1,840,342 |
| 2026-02-10 | 24.30 | 24.75 | 24.17 | 24.34 | +1.00% | 1,084,927 |
| 2026-02-09 | 24.20 | 24.42 | 23.80 | 24.10 | -1.31% | 1,355,528 |
| 2026-02-06 | 24.27 | 24.65 | 24.08 | 24.42 | +1.58% | 1,569,695 |
| 2026-02-05 | 24.21 | 24.58 | 23.91 | 24.04 | -0.87% | 1,810,811 |
| 2026-02-04 | 25.00 | 25.41 | 24.20 | 24.25 | -3.27% | 2,171,328 |
| 2026-02-03 | 27.01 | 27.16 | 24.92 | 25.07 | -8.50% | 1,678,153 |
| 2026-02-02 | 27.40 | 27.65 | 27.12 | 27.40 | +0.07% | 902,870 |
| 2026-01-30 | 27.25 | 27.58 | 27.05 | 27.38 | -0.44% | 1,239,558 |
| 2026-01-29 | 27.31 | 27.59 | 27.18 | 27.50 | +0.00% | 1,083,289 |
| 2026-01-28 | 27.47 | 27.95 | 27.24 | 27.50 | +0.70% | 1,185,208 |
| 2026-01-27 | 28.30 | 28.38 | 26.96 | 27.31 | -3.57% | 1,404,686 |
| 2026-01-26 | 28.44 | 28.78 | 27.83 | 28.32 | +0.14% | 1,126,682 |
| 2026-01-23 | 29.03 | 29.36 | 28.10 | 28.28 | -3.02% | 1,002,236 |
| 2026-01-22 | 28.84 | 29.58 | 28.53 | 29.16 | +2.35% | 794,718 |
| 2026-01-21 | 28.02 | 28.77 | 27.78 | 28.49 | +1.64% | 674,331 |
| 2026-01-20 | 28.08 | 28.31 | 27.71 | 28.03 | -0.36% | 1,139,734 |
| 2026-01-16 | 28.98 | 28.98 | 28.08 | 28.13 | -3.53% | 842,782 |
| 2026-01-15 | 29.26 | 29.27 | 28.77 | 29.16 | -0.17% | 831,233 |
| 2026-01-14 | 29.28 | 29.59 | 28.90 | 29.21 | -0.61% | 800,736 |
| 2026-01-13 | 30.29 | 30.29 | 29.33 | 29.39 | -3.80% | 982,170 |
| 2026-01-12 | 30.79 | 30.86 | 29.64 | 30.55 | -0.97% | 820,550 |
| 2026-01-09 | 30.29 | 31.12 | 30.12 | 30.85 | +1.78% | 1,019,934 |
| 2026-01-08 | 30.20 | 30.44 | 30.09 | 30.31 | +0.07% | 874,852 |
| 2026-01-07 | 30.64 | 30.89 | 30.19 | 30.29 | -0.98% | 866,001 |
| 2026-01-06 | 30.33 | 30.73 | 30.09 | 30.59 | +0.72% | 863,543 |
| 2026-01-05 | 30.20 | 30.90 | 30.00 | 30.37 | +0.56% | 999,289 |
| 2026-01-02 | 30.43 | 30.55 | 29.85 | 30.20 | -0.63% | 1,214,732 |
| 2025-12-31 | 30.06 | 30.58 | 29.96 | 30.39 | +0.86% | 625,424 |
| 2025-12-30 | 30.01 | 30.45 | 29.95 | 30.13 | -0.17% | 788,844 |
| 2025-12-29 | 30.30 | 30.54 | 29.88 | 30.18 | -0.66% | 769,719 |
| 2025-12-26 | 30.69 | 30.87 | 30.29 | 30.38 | -1.27% | 667,697 |
| 2025-12-24 | 30.49 | 30.78 | 30.39 | 30.77 | +1.05% | 390,890 |
| 2025-12-23 | 30.83 | 31.09 | 30.35 | 30.45 | -1.87% | 643,374 |
| 2025-12-22 | 31.40 | 31.72 | 30.95 | 31.03 | -0.86% | 1,039,293 |
| 2025-12-19 | 30.96 | 31.43 | 30.93 | 31.30 | +0.77% | 1,694,291 |
| 2025-12-18 | 31.11 | 31.42 | 30.97 | 31.06 | +0.32% | 769,511 |
| 2025-12-17 | 30.49 | 31.29 | 30.23 | 30.96 | +1.11% | 831,152 |
| 2025-12-16 | 30.33 | 30.70 | 30.04 | 30.62 | -0.07% | 1,146,917 |
| 2025-12-15 | 30.44 | 30.83 | 30.28 | 30.64 | +0.39% | 1,023,007 |
| 2025-12-12 | 30.11 | 30.94 | 29.96 | 30.52 | +2.07% | 947,996 |
| 2025-12-11 | 30.00 | 30.38 | 29.78 | 29.90 | +0.10% | 688,218 |
| 2025-12-10 | 29.77 | 30.05 | 29.54 | 29.87 | -0.13% | 691,595 |
| 2025-12-09 | 29.32 | 29.97 | 29.31 | 29.91 | +1.56% | 691,817 |
| 2025-12-08 | 29.82 | 30.03 | 29.34 | 29.45 | -0.77% | 733,304 |
| 2025-12-05 | 29.75 | 30.22 | 29.66 | 29.68 | -0.97% | 858,430 |
| 2025-12-04 | 30.16 | 30.34 | 29.93 | 29.97 | -0.53% | 1,124,494 |
| 2025-12-03 | 29.80 | 30.39 | 29.73 | 30.13 | +1.72% | 979,675 |
| 2025-12-02 | 28.85 | 29.88 | 28.76 | 29.62 | +3.49% | 1,519,978 |
| 2025-12-01 | 28.62 | 28.91 | 28.41 | 28.62 | -1.00% | 1,246,270 |
| 2025-11-28 | 28.87 | 29.27 | 28.76 | 28.91 | -0.45% | 361,035 |
| 2025-11-26 | 29.26 | 29.60 | 29.04 | 29.04 | -1.16% | 948,671 |
| 2025-11-25 | 28.82 | 29.41 | 28.76 | 29.38 | +2.58% | 1,570,295 |
| 2025-11-24 | 28.85 | 29.02 | 28.64 | 28.64 | -0.56% | 1,732,957 |
| 2025-11-21 | 28.88 | 29.16 | 28.69 | 28.80 | -0.17% | 2,150,122 |
| 2025-11-20 | 29.00 | 29.22 | 28.43 | 28.85 | +0.24% | 998,730 |
| 2025-11-19 | 28.09 | 28.92 | 28.09 | 28.78 | +2.38% | 991,301 |
| 2025-11-18 | 27.40 | 28.47 | 27.29 | 28.11 | +2.18% | 1,077,280 |
| 2025-11-17 | 28.30 | 28.33 | 27.49 | 27.51 | -2.83% | 863,024 |
| 2025-11-14 | 28.72 | 28.85 | 28.14 | 28.31 | -2.68% | 753,380 |
| 2025-11-13 | 29.44 | 29.65 | 28.91 | 29.09 | -2.15% | 797,215 |
| 2025-11-12 | 29.30 | 30.08 | 29.30 | 29.73 | +1.33% | 863,934 |
| 2025-11-11 | 29.15 | 29.46 | 28.95 | 29.34 | +0.45% | 757,131 |
| 2025-11-10 | 28.88 | 29.35 | 27.91 | 29.21 | +1.04% | 1,500,105 |
| 2025-11-07 | 34.04 | 34.49 | 28.70 | 28.91 | -10.02% | 1,973,972 |
| 2025-11-06 | 32.24 | 32.48 | 31.91 | 32.13 | -0.09% | 1,324,337 |
| 2025-11-05 | 31.48 | 32.28 | 31.30 | 32.16 | +2.49% | 822,554 |
| 2025-11-04 | 32.68 | 33.00 | 31.33 | 31.38 | -5.08% | 838,763 |
| 2025-11-03 | 32.98 | 33.29 | 32.78 | 33.06 | +0.24% | 873,909 |
| 2025-10-31 | 32.23 | 33.15 | 32.22 | 32.98 | +2.45% | 1,005,000 |
| 2025-10-30 | 31.76 | 32.37 | 31.39 | 32.19 | +0.69% | 912,300 |
| 2025-10-29 | 32.41 | 32.41 | 31.80 | 31.97 | -1.60% | 653,600 |
| 2025-10-28 | 32.74 | 32.85 | 32.45 | 32.49 | -1.52% | 530,800 |
| 2025-10-27 | 33.04 | 33.37 | 32.88 | 32.99 | -0.18% | 456,600 |
| 2025-10-24 | 33.54 | 33.65 | 33.00 | 33.05 | -0.27% | 410,400 |
| 2025-10-23 | 33.09 | 33.48 | 33.07 | 33.14 | -0.69% | 627,100 |
| 2025-10-22 | 33.13 | 33.51 | 32.92 | 33.37 | +0.24% | 469,200 |
| 2025-10-21 | 32.80 | 33.54 | 32.75 | 33.29 | +1.22% | 390,000 |
| 2025-10-20 | 32.56 | 33.08 | 32.56 | 32.89 | +1.26% | 610,600 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Mars (+9.84%). Pire mois : Févr (-15.99%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Yelp Inc (YELP) ?
19.88 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de YELP ?
Plus haut à 34.49 et plus bas à 17.27 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Yelp Inc ?
Historiquement, le mois le plus fort de YELP a été Mars (moyenne +9.84%) et le plus faible Févr (moyenne -15.99%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.