Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-29	Z	YELP	40.88	41.30	40.775	40.91	0.09	478,777	4,790	40.11	41.73
2024-04-26	Z	YELP	40.33	40.83	40.33	40.82	0.86	440,981	4,186	40.40	41.29
2024-04-25	Z	YELP	39.64	39.98	39.35	39.97	-0.42	418,254	5,851	33.94	45.59
2024-04-24	Z	YELP	40.16	40.78	40.09	40.39	0.28	519,479	4,903	34.77	43.00
2024-04-23	Z	YELP	39.69	40.57	39.69	40.15	0.611	651,626	5,931	34.19	43.99
2024-04-22	Z	YELP	39.58	39.975	39.26	39.53	0.25	645,401	6,507	39.06	43.36
2024-04-19	Z	YELP	39.34	39.76	38.93	39.29	-0.10	637,174	4,646	39.00	39.69
2024-04-18	Z	YELP	39.49	39.845	39.28	39.41	-0.15	500,632	5,638	39.03	39.80
2024-04-17	Z	YELP	39.80	40.29	39.46	39.56	-0.02	483,855	5,885	35.67	44.20
2024-04-16	Z	YELP	39.92	39.92	39.02	39.56	-0.49	574,388	6,217	39.23	43.55
2024-04-15	Z	YELP	40.62	40.7351	39.955	40.06	-0.55	748,741	6,124	35.67	44.61
2024-04-12	Z	YELP	39.91	41.41	39.91	40.61	0.53	928,434	5,787	40.11	41.00
2024-04-11	Z	YELP	40.05	40.485	39.6875	40.11	0.16	716,343	4,458	39.68	44.06
2024-04-10	Z	YELP	40.23	40.58	39.78	39.96	-1.01	683,583	5,160	39.46	40.34
2024-04-09	Z	YELP	41.02	41.575	40.92	40.95	0.021	521,940	4,070	37.29	41.42
2024-04-08	Z	YELP	40.43	41.19	40.43	40.92	0.45	789,819	4,080	37.01	42.61
2024-04-05	Z	YELP	40.23	40.585	40.13	40.46	0.32	719,475	4,833	40.01	44.41
2024-04-04	Z	YELP	41.21	41.56	40.035	40.16	-0.79	752,102	5,548	39.94	44.46
2024-04-03	Z	YELP	39.93	40.98	39.91	40.93	1.00	649,271	5,571	37.09	41.47
2024-04-02	Z	YELP	39.49	39.97	39.34	39.93	0.27	707,496	6,064	39.48	40.18
2024-04-01	Z	YELP	39.41	39.855	39.225	39.67	0.29	687,017	5,375	39.18	39.99
2024-03-29	Z	YELP	39.20	39.82	39.015	39.40	0.31	0	0	39.34	40.42
2024-03-28	Z	YELP	39.20	39.82	39.015	39.40	0.31	797,492	4,996	39.34	40.42
2024-03-27	Z	YELP	38.61	39.13	38.11	39.10	0.87	811,094	4,560	38.60	39.49
2024-03-26	Z	YELP	38.64	38.80	38.10	38.25	-0.04	670,760	3,978	34.13	40.00
2024-03-25	Z	YELP	38.76	39.03	38.22	38.29	-0.50	433,619	3,610	38.04	42.10
2024-03-22	Z	YELP	38.83	38.93	38.54	38.79	0.06	579,210	4,643	34.40	42.22
2024-03-21	Z	YELP	38.94	39.10	38.72	38.73	-0.03	816,902	4,801	38.33	39.21
2024-03-20	Z	YELP	37.87	39.04	37.74	38.78	0.87	621,849	5,236	38.44	39.32
2024-03-19	Z	YELP	37.75	38.15	37.57	37.93	-0.02	534,973	3,662	36.00	42.28
2024-03-18	Z	YELP	37.83	38.23	37.70	37.95	0.40	786,263	5,158	33.53	39.58
2024-03-15	Z	YELP	37.70	37.88	37.21	37.52	-0.34	2,759,272	5,128	32.33	41.42
2024-03-14	Z	YELP	38.35	38.49	37.70	37.87	-0.47	567,449	4,621	37.37	43.02
2024-03-13	Z	YELP	38.23	38.69	38.23	38.36	0.07	667,603	5,253	38.02	38.71
2024-03-12	Z	YELP	38.32	38.70	38.24	38.29	0.01	575,690	4,918	38.29	38.69
2024-03-11	Z	YELP	38.24	38.675	37.96	38.27	-0.02	647,368	6,650	35.86	42.54
2024-03-08	Z	YELP	38.54	39.24	38.10	38.29	0.17	701,577	5,675	37.90	38.68
2024-03-07	Z	YELP	38.10	38.43	37.80	38.13	0.26	772,570	4,700	35.91	38.88
2024-03-06	Z	YELP	38.18	38.45	37.66	37.87	0.05	846,641	4,764	37.41	41.46
2024-03-05	Z	YELP	37.74	37.96	37.45	37.80	-0.301	677,040	4,498	34.19	38.18
2024-03-04	Z	YELP	38.55	38.70	37.87	38.13	-0.30	599,037	4,662	37.69	38.47
2024-03-01	Z	YELP	38.385	38.68	38.08	38.415	-0.025	860,074	5,533	34.73	38.76
2024-02-29	Z	YELP	37.97	38.535	37.78	38.44	0.81	1,220,181	5,741	38.09	39.31
2024-02-28	Z	YELP	36.74	37.88	36.67	37.60	0.605	760,442	6,141	37.50	41.16
2024-02-27	Z	YELP	36.99	37.53	36.62	37.01	0.335	820,639	5,350	33.67	40.97
2024-02-26	Z	YELP	35.86	36.89	35.575	36.68	0.73	1,124,722	6,985	33.17	37.04
2024-02-23	Z	YELP	36.26	36.39	35.79	35.96	-0.535	1,265,392	7,121	32.17	40.86
2024-02-22	Z	YELP	37.45	37.68	35.56	36.48	-0.52	1,383,918	7,252	35.35	39.00
2024-02-21	Z	YELP	37.00	37.22	36.23	36.99	-0.01	1,121,216	6,954	34.08	38.22
2024-02-20	Z	YELP	37.55	37.67	36.905	37.01	-0.99	1,161,862	7,806	32.11	37.45
2024-02-19	Z	YELP	38.46	40.33	37.50	38.02	-6.35	0	0	37.54	38.26
2024-02-16	Z	YELP	38.46	40.33	37.50	38.02	-6.35	2,964,925	15,943	37.54	38.26
2024-02-15	Z	YELP	43.63	45.05	43.49	44.39	0.594	1,310,429	8,096	39.36	40.80
2024-02-14	Z	YELP	43.79	44.38	43.36	43.77	0.48	884,026	5,928	42.80	47.00
2024-02-13	Z	YELP	44.76	45.60	42.85	43.29	-2.44	940,377	6,550	38.58	49.56
2024-02-12	Z	YELP	45.69	45.91	45.20	45.71	0.20	1,364,766	4,672	45.22	46.07
2024-02-09	Z	YELP	45.09	45.70	44.645	45.49	0.49	608,638	4,038	45.04	45.89
2024-02-08	Z	YELP	44.05	45.02	43.73	45.00	1.00	604,993	3,640	40.50	49.58
2024-02-07	Z	YELP	44.22	44.32	43.77	44.00	-0.225	373,779	3,951	27.22	50.24
2024-02-06	Z	YELP	43.95	44.27	43.71	44.24	0.43	361,628	3,631	27.22	50.04
2024-02-05	Z	YELP	44.35	44.50	43.72	43.83	-0.80	661,862	3,340	43.40	48.04
2024-02-02	Z	YELP	44.29	44.88	44.19	44.61	0.4525	411,855	4,098	39.55	46.26
2024-02-01	Z	YELP	43.96	44.24	43.33	44.14	0.42	527,032	5,523	40.37	50.04
2024-01-31	Z	YELP	44.73	45.03	43.62	43.73	-1.46	559,584	3,939	43.43	50.04
2024-01-30	Z	YELP	45.19	45.5225	44.74	45.20	0.02	720,230	3,432	39.71	50.04