NYSE - Delayed Quote • USD
Yelp Inc. (YELP)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:43 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 39.34 | 39.76 | 38.93 | 39.29 | 39.29 | 636,900 |
Apr 18, 2024 | 39.49 | 39.85 | 39.28 | 39.41 | 39.41 | 500,600 |
Apr 17, 2024 | 39.80 | 40.29 | 39.46 | 39.56 | 39.56 | 483,800 |
Apr 16, 2024 | 39.92 | 39.92 | 39.02 | 39.56 | 39.56 | 574,400 |
Apr 15, 2024 | 40.63 | 40.74 | 39.95 | 40.05 | 40.05 | 748,700 |
Apr 12, 2024 | 39.91 | 41.41 | 39.91 | 40.61 | 40.61 | 928,400 |
Apr 11, 2024 | 40.05 | 40.49 | 39.69 | 40.11 | 40.11 | 716,300 |
Apr 10, 2024 | 40.23 | 40.58 | 39.78 | 39.96 | 39.96 | 683,600 |
Apr 9, 2024 | 41.02 | 41.58 | 40.92 | 40.95 | 40.95 | 521,900 |
Apr 8, 2024 | 40.43 | 41.19 | 40.43 | 40.92 | 40.92 | 789,800 |
Apr 5, 2024 | 40.23 | 40.59 | 40.13 | 40.46 | 40.46 | 719,400 |
Apr 4, 2024 | 41.21 | 41.56 | 40.03 | 40.16 | 40.16 | 752,100 |
Apr 3, 2024 | 39.93 | 40.98 | 39.91 | 40.93 | 40.93 | 649,300 |
Apr 2, 2024 | 39.49 | 39.97 | 39.34 | 39.93 | 39.93 | 707,500 |
Apr 1, 2024 | 39.41 | 39.85 | 39.23 | 39.67 | 39.67 | 687,000 |
Mar 28, 2024 | 39.20 | 39.82 | 39.02 | 39.40 | 39.40 | 797,500 |
Mar 27, 2024 | 38.61 | 39.13 | 38.11 | 39.10 | 39.10 | 811,100 |
Mar 26, 2024 | 38.64 | 38.80 | 38.10 | 38.25 | 38.25 | 670,800 |
Mar 25, 2024 | 38.76 | 39.03 | 38.22 | 38.29 | 38.29 | 433,600 |
Mar 22, 2024 | 38.83 | 38.93 | 38.54 | 38.79 | 38.79 | 579,200 |
Mar 21, 2024 | 38.94 | 39.10 | 38.72 | 38.73 | 38.73 | 816,900 |
Mar 20, 2024 | 37.87 | 39.04 | 37.74 | 38.78 | 38.78 | 621,800 |
Mar 19, 2024 | 37.75 | 38.15 | 37.57 | 37.93 | 37.93 | 535,000 |
Mar 18, 2024 | 37.83 | 38.23 | 37.70 | 37.95 | 37.95 | 786,600 |
Mar 15, 2024 | 37.70 | 37.88 | 37.21 | 37.52 | 37.52 | 2,759,300 |
Mar 14, 2024 | 38.35 | 38.49 | 37.70 | 37.87 | 37.87 | 567,400 |
Mar 13, 2024 | 38.23 | 38.69 | 38.23 | 38.36 | 38.36 | 667,600 |
Mar 12, 2024 | 38.32 | 38.70 | 38.24 | 38.29 | 38.29 | 575,700 |
Mar 11, 2024 | 38.24 | 38.67 | 37.96 | 38.27 | 38.27 | 647,400 |
Mar 8, 2024 | 38.54 | 39.24 | 38.10 | 38.29 | 38.29 | 701,600 |
Mar 7, 2024 | 38.10 | 38.43 | 37.80 | 38.13 | 38.13 | 772,600 |
Mar 6, 2024 | 38.18 | 38.45 | 37.66 | 37.87 | 37.87 | 846,700 |
Mar 5, 2024 | 37.74 | 37.96 | 37.45 | 37.80 | 37.80 | 677,000 |
Mar 4, 2024 | 38.55 | 38.70 | 37.87 | 38.13 | 38.13 | 599,000 |
Mar 1, 2024 | 38.49 | 38.69 | 38.08 | 38.43 | 38.43 | 860,100 |
Feb 29, 2024 | 37.97 | 38.53 | 37.78 | 38.44 | 38.44 | 1,220,200 |
Feb 28, 2024 | 36.74 | 37.88 | 36.67 | 37.60 | 37.60 | 760,400 |
Feb 27, 2024 | 36.99 | 37.53 | 36.62 | 37.01 | 37.01 | 820,600 |
Feb 26, 2024 | 35.86 | 36.89 | 35.58 | 36.68 | 36.68 | 1,124,700 |
Feb 23, 2024 | 36.26 | 36.39 | 35.79 | 35.96 | 35.96 | 1,265,400 |
Feb 22, 2024 | 37.45 | 37.68 | 35.56 | 36.48 | 36.48 | 1,383,900 |
Feb 21, 2024 | 37.00 | 37.22 | 36.23 | 36.99 | 36.99 | 1,121,400 |
Feb 20, 2024 | 37.55 | 37.67 | 36.91 | 37.01 | 37.01 | 1,161,900 |
Feb 16, 2024 | 38.46 | 40.33 | 37.50 | 38.02 | 38.02 | 2,964,700 |
Feb 15, 2024 | 43.63 | 45.05 | 43.49 | 44.39 | 44.39 | 1,314,000 |
Feb 14, 2024 | 43.79 | 44.38 | 43.36 | 43.77 | 43.77 | 884,000 |
Feb 13, 2024 | 44.76 | 45.60 | 42.85 | 43.29 | 43.29 | 940,400 |
Feb 12, 2024 | 45.69 | 45.91 | 45.20 | 45.71 | 45.71 | 1,364,800 |
Feb 9, 2024 | 45.09 | 45.70 | 44.65 | 45.49 | 45.49 | 608,600 |
Feb 8, 2024 | 44.05 | 45.02 | 43.73 | 45.00 | 45.00 | 605,000 |
Feb 7, 2024 | 44.22 | 44.32 | 43.77 | 44.00 | 44.00 | 373,800 |
Feb 6, 2024 | 43.95 | 44.27 | 43.71 | 44.24 | 44.24 | 361,600 |
Feb 5, 2024 | 44.35 | 44.50 | 43.72 | 43.83 | 43.83 | 661,900 |
Feb 2, 2024 | 44.29 | 44.88 | 44.19 | 44.61 | 44.61 | 411,900 |
Feb 1, 2024 | 43.96 | 44.24 | 43.33 | 44.14 | 44.14 | 528,200 |
Jan 31, 2024 | 44.73 | 45.03 | 43.62 | 43.73 | 43.73 | 559,600 |
Jan 30, 2024 | 45.19 | 45.52 | 44.74 | 45.20 | 45.20 | 720,200 |
Jan 29, 2024 | 44.84 | 45.18 | 44.44 | 45.18 | 45.18 | 569,100 |
Jan 26, 2024 | 44.84 | 45.24 | 44.54 | 45.00 | 45.00 | 362,400 |
Jan 25, 2024 | 45.03 | 45.13 | 44.47 | 44.79 | 44.79 | 406,100 |
Jan 24, 2024 | 45.28 | 45.45 | 44.54 | 44.57 | 44.57 | 452,700 |
Jan 23, 2024 | 45.01 | 45.41 | 44.38 | 44.83 | 44.83 | 507,600 |
Jan 22, 2024 | 44.48 | 44.85 | 43.99 | 44.52 | 44.52 | 601,200 |
Jan 19, 2024 | 44.32 | 44.43 | 43.55 | 44.00 | 44.00 | 426,600 |
Jan 18, 2024 | 44.18 | 44.21 | 43.64 | 44.06 | 44.06 | 374,800 |
Jan 17, 2024 | 43.43 | 43.78 | 43.14 | 43.74 | 43.74 | 425,300 |
Jan 16, 2024 | 43.40 | 44.05 | 43.32 | 43.89 | 43.89 | 608,200 |
Jan 12, 2024 | 44.12 | 44.12 | 43.54 | 43.71 | 43.71 | 619,700 |
Jan 11, 2024 | 44.43 | 44.43 | 43.04 | 43.78 | 43.78 | 1,029,900 |
Jan 10, 2024 | 45.00 | 45.05 | 44.01 | 44.38 | 44.38 | 900,200 |
Jan 9, 2024 | 45.30 | 45.34 | 44.61 | 44.93 | 44.93 | 705,100 |
Jan 8, 2024 | 45.41 | 46.07 | 44.96 | 45.69 | 45.69 | 665,400 |
Jan 5, 2024 | 45.91 | 46.42 | 44.95 | 44.97 | 44.97 | 631,200 |
Jan 4, 2024 | 46.00 | 46.77 | 45.87 | 46.14 | 46.14 | 518,600 |
Jan 3, 2024 | 45.83 | 46.43 | 45.71 | 46.01 | 46.01 | 678,600 |
Jan 2, 2024 | 46.83 | 46.98 | 45.75 | 46.37 | 46.37 | 612,000 |
Dec 29, 2023 | 47.29 | 47.57 | 46.94 | 47.34 | 47.34 | 511,600 |
Dec 28, 2023 | 47.49 | 47.57 | 47.04 | 47.26 | 47.26 | 400,400 |
Dec 27, 2023 | 48.16 | 48.30 | 47.39 | 47.63 | 47.63 | 389,900 |
Dec 26, 2023 | 48.50 | 48.63 | 48.00 | 48.19 | 48.19 | 339,200 |
Dec 22, 2023 | 48.50 | 48.99 | 48.17 | 48.43 | 48.43 | 520,100 |
Dec 21, 2023 | 48.00 | 48.28 | 47.62 | 48.24 | 48.24 | 922,500 |
Dec 20, 2023 | 46.90 | 48.22 | 46.90 | 47.60 | 47.60 | 1,269,800 |
Dec 19, 2023 | 46.62 | 48.15 | 46.62 | 46.82 | 46.82 | 822,400 |
Dec 18, 2023 | 44.85 | 46.62 | 44.61 | 46.46 | 46.46 | 1,117,100 |
Dec 15, 2023 | 45.33 | 45.45 | 44.07 | 44.79 | 44.79 | 2,050,400 |
Dec 14, 2023 | 44.79 | 45.53 | 44.62 | 45.36 | 45.36 | 803,200 |
Dec 13, 2023 | 44.45 | 44.99 | 43.95 | 44.49 | 44.49 | 732,100 |
Dec 12, 2023 | 44.05 | 44.72 | 43.82 | 44.48 | 44.48 | 468,600 |
Dec 11, 2023 | 43.91 | 44.48 | 43.64 | 44.10 | 44.10 | 572,400 |
Dec 8, 2023 | 43.87 | 44.03 | 42.57 | 43.83 | 43.83 | 756,100 |
Dec 7, 2023 | 44.14 | 44.54 | 43.89 | 44.29 | 44.29 | 492,400 |
Dec 6, 2023 | 44.32 | 44.86 | 43.74 | 43.84 | 43.84 | 685,300 |
Dec 5, 2023 | 44.04 | 44.58 | 43.73 | 44.13 | 44.13 | 608,600 |
Dec 4, 2023 | 43.96 | 44.68 | 43.54 | 44.41 | 44.41 | 738,800 |
Dec 1, 2023 | 43.35 | 44.37 | 43.10 | 44.31 | 44.31 | 677,900 |
Nov 30, 2023 | 43.82 | 44.12 | 43.30 | 43.71 | 43.71 | 651,200 |
Nov 29, 2023 | 45.00 | 45.18 | 43.08 | 43.46 | 43.46 | 970,500 |
Nov 28, 2023 | 45.09 | 45.20 | 44.31 | 44.62 | 44.62 | 527,300 |
Nov 27, 2023 | 45.00 | 45.66 | 44.89 | 45.09 | 45.09 | 535,900 |
Nov 24, 2023 | 45.41 | 45.74 | 45.17 | 45.31 | 45.31 | 229,400 |
Nov 22, 2023 | 46.14 | 47.00 | 44.56 | 45.74 | 45.74 | 856,600 |
Nov 21, 2023 | 46.13 | 46.27 | 45.31 | 45.91 | 45.91 | 1,144,000 |
Nov 20, 2023 | 45.47 | 46.35 | 45.47 | 46.34 | 46.34 | 866,100 |
Nov 17, 2023 | 44.51 | 45.34 | 44.35 | 45.26 | 45.26 | 584,600 |
Nov 16, 2023 | 44.42 | 45.13 | 44.25 | 44.65 | 44.65 | 510,400 |
Nov 15, 2023 | 45.21 | 46.15 | 45.03 | 45.05 | 45.05 | 785,300 |
Nov 14, 2023 | 44.50 | 45.45 | 44.50 | 45.19 | 45.19 | 712,100 |
Nov 13, 2023 | 43.68 | 43.99 | 43.48 | 43.59 | 43.59 | 498,600 |
Nov 10, 2023 | 43.59 | 44.38 | 43.40 | 43.99 | 43.99 | 401,500 |
Nov 9, 2023 | 44.26 | 44.45 | 42.81 | 43.54 | 43.54 | 625,400 |
Nov 8, 2023 | 44.27 | 44.72 | 44.15 | 44.37 | 44.37 | 385,000 |
Nov 7, 2023 | 45.12 | 45.59 | 44.30 | 44.31 | 44.31 | 716,800 |
Nov 6, 2023 | 44.71 | 45.22 | 43.86 | 45.09 | 45.09 | 674,800 |
Nov 3, 2023 | 45.10 | 46.77 | 44.05 | 44.73 | 44.73 | 1,130,400 |
Nov 2, 2023 | 42.21 | 42.90 | 41.98 | 42.79 | 42.79 | 941,200 |
Nov 1, 2023 | 42.07 | 42.36 | 41.26 | 41.78 | 41.78 | 703,300 |
Oct 31, 2023 | 41.55 | 42.31 | 41.43 | 42.19 | 42.19 | 575,200 |
Oct 30, 2023 | 41.49 | 42.12 | 41.20 | 41.53 | 41.53 | 609,000 |
Oct 27, 2023 | 40.49 | 41.52 | 40.49 | 41.05 | 41.05 | 1,226,700 |
Oct 26, 2023 | 41.62 | 41.85 | 39.71 | 39.87 | 39.87 | 775,700 |
Oct 25, 2023 | 42.27 | 42.60 | 41.80 | 41.81 | 41.81 | 398,100 |
Oct 24, 2023 | 42.43 | 43.21 | 42.25 | 42.91 | 42.91 | 374,800 |
Oct 23, 2023 | 41.98 | 42.88 | 41.61 | 41.98 | 41.98 | 533,800 |
Oct 20, 2023 | 43.07 | 43.08 | 42.18 | 42.19 | 42.19 | 547,000 |
Oct 19, 2023 | 43.00 | 43.63 | 42.71 | 43.05 | 43.05 | 493,800 |
Oct 18, 2023 | 43.75 | 43.75 | 42.94 | 42.97 | 42.97 | 518,400 |
Oct 17, 2023 | 43.08 | 44.42 | 42.90 | 44.03 | 44.03 | 590,500 |
Oct 16, 2023 | 42.37 | 43.50 | 42.37 | 43.39 | 43.39 | 540,100 |
Oct 13, 2023 | 42.90 | 42.94 | 41.83 | 41.99 | 41.99 | 362,400 |
Oct 12, 2023 | 43.13 | 43.13 | 42.29 | 42.75 | 42.75 | 271,000 |
Oct 11, 2023 | 43.06 | 43.45 | 42.67 | 43.13 | 43.13 | 379,200 |
Oct 10, 2023 | 42.70 | 43.08 | 42.70 | 42.83 | 42.83 | 371,300 |
Oct 9, 2023 | 42.29 | 42.93 | 42.21 | 42.65 | 42.65 | 409,700 |
Oct 6, 2023 | 41.41 | 42.58 | 41.32 | 42.30 | 42.30 | 496,000 |
Oct 5, 2023 | 41.95 | 42.11 | 41.59 | 41.64 | 41.64 | 432,100 |
Oct 4, 2023 | 41.75 | 42.26 | 41.60 | 41.99 | 41.99 | 447,900 |
Oct 3, 2023 | 41.92 | 42.26 | 41.42 | 41.70 | 41.70 | 435,300 |
Oct 2, 2023 | 41.63 | 42.13 | 41.51 | 42.04 | 42.04 | 528,100 |
Sep 29, 2023 | 41.85 | 42.22 | 41.44 | 41.59 | 41.59 | 474,600 |
Sep 28, 2023 | 41.66 | 42.60 | 40.98 | 41.52 | 41.52 | 1,144,400 |
Sep 27, 2023 | 41.97 | 42.58 | 41.77 | 41.95 | 41.95 | 363,000 |
Sep 26, 2023 | 41.80 | 42.19 | 41.51 | 41.63 | 41.63 | 333,400 |
Sep 25, 2023 | 41.39 | 42.28 | 40.99 | 42.11 | 42.11 | 402,500 |
Sep 22, 2023 | 42.05 | 42.29 | 41.47 | 41.49 | 41.49 | 499,200 |
Sep 21, 2023 | 42.00 | 42.47 | 41.71 | 41.80 | 41.80 | 356,600 |
Sep 20, 2023 | 43.23 | 43.48 | 42.29 | 42.29 | 42.29 | 255,600 |
Sep 19, 2023 | 42.35 | 43.17 | 42.26 | 42.98 | 42.98 | 359,000 |
Sep 18, 2023 | 42.83 | 43.05 | 42.47 | 42.50 | 42.50 | 427,100 |
Sep 15, 2023 | 43.39 | 43.39 | 42.18 | 42.78 | 42.78 | 1,562,500 |
Sep 14, 2023 | 44.29 | 44.48 | 43.43 | 43.57 | 43.57 | 470,900 |
Sep 13, 2023 | 43.93 | 44.19 | 43.69 | 44.07 | 44.07 | 476,800 |
Sep 12, 2023 | 43.66 | 44.50 | 43.54 | 44.08 | 44.08 | 407,000 |
Sep 11, 2023 | 43.85 | 44.37 | 43.72 | 43.98 | 43.98 | 553,900 |
Sep 8, 2023 | 44.28 | 45.96 | 43.37 | 43.67 | 43.67 | 924,400 |
Sep 7, 2023 | 43.91 | 44.25 | 43.43 | 44.02 | 44.02 | 361,900 |
Sep 6, 2023 | 44.46 | 44.49 | 43.59 | 43.99 | 43.99 | 602,600 |
Sep 5, 2023 | 43.46 | 45.28 | 43.30 | 44.65 | 44.65 | 870,300 |
Sep 1, 2023 | 43.22 | 43.98 | 43.11 | 43.89 | 43.89 | 587,200 |
Aug 31, 2023 | 42.86 | 43.26 | 42.70 | 42.85 | 42.85 | 404,300 |
Aug 30, 2023 | 42.33 | 43.14 | 42.27 | 42.87 | 42.87 | 440,200 |
Aug 29, 2023 | 42.49 | 42.79 | 42.13 | 42.37 | 42.37 | 477,100 |
Aug 28, 2023 | 42.32 | 42.69 | 42.19 | 42.47 | 42.47 | 434,100 |
Aug 25, 2023 | 42.17 | 42.55 | 41.74 | 42.33 | 42.33 | 513,200 |
Aug 24, 2023 | 42.88 | 42.96 | 41.97 | 42.30 | 42.30 | 615,100 |
Aug 23, 2023 | 41.90 | 43.47 | 41.85 | 42.62 | 42.62 | 1,442,800 |
Aug 22, 2023 | 41.00 | 42.17 | 40.76 | 41.94 | 41.94 | 848,500 |
Aug 21, 2023 | 40.61 | 40.88 | 40.16 | 40.71 | 40.71 | 1,149,900 |
Aug 18, 2023 | 40.51 | 41.10 | 40.38 | 41.05 | 41.05 | 703,500 |
Aug 17, 2023 | 41.95 | 42.06 | 41.22 | 41.27 | 41.27 | 658,300 |
Aug 16, 2023 | 42.42 | 42.71 | 42.00 | 42.05 | 42.05 | 467,700 |
Aug 15, 2023 | 43.28 | 43.68 | 41.96 | 42.41 | 42.41 | 824,000 |
Aug 14, 2023 | 43.14 | 43.50 | 42.91 | 43.44 | 43.44 | 529,500 |
Aug 11, 2023 | 42.56 | 43.57 | 42.19 | 43.47 | 43.47 | 483,000 |
Aug 10, 2023 | 43.04 | 43.25 | 42.51 | 42.80 | 42.80 | 579,000 |
Aug 9, 2023 | 43.84 | 43.85 | 42.44 | 42.79 | 42.79 | 745,600 |
Aug 8, 2023 | 45.18 | 45.18 | 43.44 | 44.03 | 44.03 | 1,010,300 |
Aug 7, 2023 | 45.32 | 45.87 | 44.72 | 45.61 | 45.61 | 804,700 |
Aug 4, 2023 | 46.55 | 47.59 | 45.08 | 45.28 | 45.28 | 2,071,900 |
Aug 3, 2023 | 43.49 | 43.86 | 43.02 | 43.13 | 43.13 | 1,074,500 |
Aug 2, 2023 | 44.57 | 44.57 | 43.50 | 43.86 | 43.86 | 554,800 |
Aug 1, 2023 | 44.70 | 45.42 | 44.59 | 44.98 | 44.98 | 532,000 |
Jul 31, 2023 | 44.95 | 45.53 | 44.57 | 45.05 | 45.05 | 1,095,900 |
Jul 28, 2023 | 43.66 | 45.30 | 43.51 | 44.88 | 44.88 | 1,116,500 |
Jul 27, 2023 | 43.00 | 43.40 | 42.58 | 42.85 | 42.85 | 437,300 |
Jul 26, 2023 | 42.00 | 42.98 | 41.93 | 42.67 | 42.67 | 563,100 |
Jul 25, 2023 | 41.44 | 42.13 | 41.39 | 41.94 | 41.94 | 479,000 |
Jul 24, 2023 | 41.54 | 41.72 | 41.25 | 41.32 | 41.32 | 358,400 |
Jul 21, 2023 | 42.60 | 42.93 | 41.16 | 41.16 | 41.16 | 643,400 |
Jul 20, 2023 | 43.23 | 43.33 | 41.84 | 42.14 | 42.14 | 671,400 |
Jul 19, 2023 | 43.91 | 43.99 | 42.77 | 43.37 | 43.37 | 932,400 |
Jul 18, 2023 | 41.97 | 43.29 | 41.54 | 43.27 | 43.27 | 1,476,000 |
Jul 17, 2023 | 40.00 | 42.53 | 39.61 | 42.02 | 42.02 | 2,406,500 |
Jul 14, 2023 | 38.13 | 38.45 | 37.82 | 38.13 | 38.13 | 290,500 |
Jul 13, 2023 | 38.02 | 38.46 | 37.96 | 38.25 | 38.25 | 445,700 |
Jul 12, 2023 | 37.99 | 38.43 | 37.53 | 37.82 | 37.82 | 650,600 |
Jul 11, 2023 | 37.32 | 37.96 | 37.32 | 37.82 | 37.82 | 487,900 |
Jul 10, 2023 | 36.39 | 37.27 | 36.39 | 37.15 | 37.15 | 527,900 |
Jul 7, 2023 | 36.34 | 36.87 | 36.34 | 36.47 | 36.47 | 744,400 |
Jul 6, 2023 | 36.26 | 36.30 | 35.61 | 36.03 | 36.03 | 495,500 |
Jul 5, 2023 | 36.17 | 36.74 | 35.81 | 36.47 | 36.47 | 495,000 |
Jul 3, 2023 | 36.11 | 36.73 | 36.02 | 36.53 | 36.53 | 224,900 |
Jun 30, 2023 | 36.42 | 36.77 | 36.39 | 36.41 | 36.41 | 397,400 |
Jun 29, 2023 | 35.87 | 36.64 | 35.83 | 36.47 | 36.47 | 451,800 |
Jun 28, 2023 | 35.47 | 35.94 | 35.46 | 35.85 | 35.85 | 342,200 |
Jun 27, 2023 | 35.25 | 35.75 | 34.92 | 35.43 | 35.43 | 349,400 |
Jun 26, 2023 | 35.68 | 36.18 | 35.08 | 35.09 | 35.09 | 449,500 |
Jun 23, 2023 | 35.34 | 35.93 | 35.08 | 35.91 | 35.91 | 810,600 |
Jun 22, 2023 | 35.37 | 35.94 | 35.17 | 35.92 | 35.92 | 533,200 |
Jun 21, 2023 | 36.19 | 36.21 | 35.39 | 35.55 | 35.55 | 544,900 |
Jun 20, 2023 | 36.29 | 36.68 | 36.07 | 36.46 | 36.46 | 623,300 |
Jun 16, 2023 | 36.85 | 36.95 | 36.01 | 36.41 | 36.41 | 1,581,800 |
Jun 15, 2023 | 35.56 | 36.60 | 35.28 | 36.56 | 36.56 | 617,000 |
Jun 14, 2023 | 36.02 | 36.29 | 35.26 | 35.75 | 35.75 | 587,000 |
Jun 13, 2023 | 35.88 | 36.23 | 35.56 | 35.72 | 35.72 | 597,000 |
Jun 12, 2023 | 35.95 | 36.04 | 35.58 | 35.84 | 35.84 | 438,000 |
Jun 9, 2023 | 35.65 | 36.27 | 35.40 | 35.84 | 35.84 | 443,000 |
Jun 8, 2023 | 36.14 | 36.15 | 35.30 | 35.47 | 35.47 | 653,300 |
Jun 7, 2023 | 35.80 | 36.43 | 35.48 | 36.35 | 36.35 | 865,400 |
Jun 6, 2023 | 34.20 | 35.79 | 34.17 | 35.71 | 35.71 | 990,500 |
Jun 5, 2023 | 33.68 | 34.38 | 33.66 | 34.23 | 34.23 | 550,300 |
Jun 2, 2023 | 33.39 | 34.27 | 33.35 | 34.14 | 34.14 | 861,900 |
Jun 1, 2023 | 33.12 | 33.66 | 32.64 | 33.31 | 33.31 | 742,200 |
May 31, 2023 | 33.32 | 33.58 | 33.16 | 33.50 | 33.50 | 648,700 |
May 30, 2023 | 33.98 | 34.27 | 33.18 | 33.38 | 33.38 | 392,000 |
May 26, 2023 | 33.47 | 34.26 | 33.41 | 33.90 | 33.90 | 442,400 |
May 25, 2023 | 34.50 | 34.50 | 33.53 | 33.61 | 33.61 | 456,000 |
May 24, 2023 | 34.17 | 34.70 | 33.82 | 34.18 | 34.18 | 717,200 |
May 23, 2023 | 35.88 | 36.78 | 34.20 | 34.38 | 34.38 | 3,353,400 |
May 22, 2023 | 32.36 | 32.85 | 31.83 | 32.52 | 32.52 | 1,155,900 |
May 19, 2023 | 33.71 | 33.79 | 32.63 | 32.74 | 32.74 | 798,000 |
May 18, 2023 | 32.31 | 33.60 | 32.26 | 33.48 | 33.48 | 900,500 |
May 17, 2023 | 31.66 | 32.24 | 31.30 | 32.21 | 32.21 | 760,200 |
May 16, 2023 | 30.37 | 31.84 | 30.37 | 31.63 | 31.63 | 777,800 |
May 15, 2023 | 29.44 | 30.65 | 28.80 | 30.57 | 30.57 | 631,200 |
May 12, 2023 | 29.82 | 29.86 | 29.40 | 29.44 | 29.44 | 617,900 |
May 11, 2023 | 28.46 | 30.04 | 28.24 | 29.80 | 29.80 | 1,251,800 |
May 10, 2023 | 28.18 | 29.30 | 27.91 | 28.48 | 28.48 | 725,500 |
May 9, 2023 | 27.76 | 27.96 | 27.61 | 27.75 | 27.75 | 579,100 |
May 8, 2023 | 28.07 | 28.89 | 27.56 | 28.03 | 28.03 | 691,500 |
May 5, 2023 | 27.63 | 28.27 | 27.32 | 27.88 | 27.88 | 1,259,100 |
May 4, 2023 | 27.21 | 27.48 | 26.53 | 27.29 | 27.29 | 826,100 |
May 3, 2023 | 28.69 | 28.82 | 27.54 | 27.61 | 27.61 | 802,200 |
May 2, 2023 | 29.69 | 29.87 | 28.56 | 28.68 | 28.68 | 532,000 |
May 1, 2023 | 29.77 | 30.31 | 29.69 | 29.93 | 29.93 | 385,100 |
Apr 28, 2023 | 29.39 | 29.93 | 29.34 | 29.92 | 29.92 | 657,400 |
Apr 27, 2023 | 28.84 | 29.59 | 28.78 | 29.55 | 29.55 | 514,500 |
Apr 26, 2023 | 28.46 | 28.91 | 28.45 | 28.55 | 28.55 | 538,300 |
Apr 25, 2023 | 29.00 | 29.05 | 28.52 | 28.54 | 28.54 | 630,700 |
Apr 24, 2023 | 29.28 | 29.54 | 29.04 | 29.21 | 29.21 | 515,400 |
Apr 21, 2023 | 29.21 | 29.43 | 28.97 | 29.41 | 29.41 | 512,200 |
Apr 20, 2023 | 29.46 | 29.55 | 29.10 | 29.21 | 29.21 | 539,400 |
Related Tickers
ZG Zillow Group, Inc.
41.04
-0.17%
SSTK Shutterstock, Inc.
40.99
+0.32%
GRPN Groupon, Inc.
9.51
-2.06%
YY JOYY Inc.
32.23
-1.32%
MTCH Match Group, Inc.
32.18
-0.12%
Z Zillow Group, Inc.
41.82
+0.02%
ANGI Angi Inc.
2.0200
-1.46%
SEAT Vivid Seats Inc.
5.89
+0.51%
DASH DoorDash, Inc.
127.18
-2.24%
IAC IAC Inc.
48.00
+0.86%