Yahoo Stock Price History (NASDAQ:YHOO)

Add to My Stocks
$50.6 $0.28 (0.56%) YHOO stock closing price May 25, 2017 (Closing)

We provide 10 years stock price history for free. You can download Yahoo stock price data here. Daily open, high, low, and end of day closing price for the company, along with Yahoo price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Yahoo stock price history chart shows that the stock price reached a high of 52.37 on 17 Nov, 2014, and a low of 8.95 on 17 Nov, 2014 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-05-2550.4850.7550.0550.6011961672N/A9.01
2017-05-2450.4050.5949.9050.3212230716N/A8.96
2017-05-2350.6650.9050.2650.317341282N/A8.96
2017-05-2250.5151.0850.2250.659696615N/A9.02
2017-05-1950.0351.2350.0150.1811181962N/A8.94
2017-05-1848.6850.0347.7449.6313737509N/A8.84
2017-05-1750.7050.7049.4549.6520954124N/A8.84
2017-05-1650.0351.1250.0350.9619407146N/A9.07
2017-05-1549.7149.9449.4849.869129285N/A8.88
2017-05-1249.7549.7549.4449.656185780N/A8.84
2017-05-1149.4549.7149.1449.696142929N/A8.85
2017-05-1049.4049.6049.1449.408360446N/A8.80
2017-05-0949.1449.6748.9449.4910279065N/A8.81
2017-05-0848.7148.9648.5148.8510052476N/A8.70
2017-05-0548.4548.6648.2748.497835467N/A8.63
2017-05-0448.6348.6848.1648.456208893N/A8.63
2017-05-0349.0549.1948.1748.544702411N/A8.64
2017-05-0248.7249.3048.7249.096065278N/A8.74
2017-05-0148.3748.7848.1248.616383502N/A8.66
2017-04-2848.4548.5048.1648.214925538N/A8.58
2017-04-2748.0848.4748.0248.3610635392N/A8.61
2017-04-2648.4048.4748.1748.264053137N/A8.59
2017-04-2548.2948.4648.1648.4010288234N/A8.62
2017-04-2447.8948.2047.7548.159860363N/A8.57
2017-04-2147.7347.7747.3747.527054995N/A8.46
2017-04-2047.2547.8447.0747.6710924758N/A8.49
2017-04-1947.6047.8846.9247.0012177237N/A8.72
2017-04-1847.2547.7447.1447.569340639N/A8.82
2017-04-1747.0247.4246.9247.393854265N/A8.79
2017-04-1346.8547.1146.6146.903762132N/A8.70
2017-04-1246.8047.1646.6746.835127330N/A8.68
2017-04-1147.0347.2146.4246.795593867N/A8.68
2017-04-1046.4947.4246.4047.217809176N/A8.76
2017-04-0746.2346.5345.9646.444629814N/A8.61
2017-04-0646.3846.4346.0446.284124602N/A8.58
2017-04-0546.4146.9246.2446.384840299N/A8.60
2017-04-0446.3046.4746.1246.234758401N/A8.57
2017-04-0346.5046.8546.1646.437675378N/A8.61
2017-03-3146.5246.7046.2746.417814123N/A8.61
2017-03-3046.8047.0546.6046.623449091N/A8.65
2017-03-2946.5246.8446.3046.784403402N/A8.68
2017-03-2846.3346.7646.2446.574630801N/A8.64
2017-03-2745.9246.4845.7446.406016624N/A8.60
2017-03-2446.6546.8746.1446.405607667N/A8.60
2017-03-2346.1346.7846.0946.608297815N/A8.64
2017-03-2245.6146.1445.6046.066773395N/A8.54
2017-03-2147.0047.1945.6845.776469439N/A8.49
2017-03-2046.6247.1646.5246.775822991N/A8.67
2017-03-1746.7346.9046.5046.596192404N/A8.64
2017-03-1646.6046.6246.3046.613627081N/A8.64
2017-03-1546.5546.5545.9046.296279298N/A8.58
2017-03-1446.4146.7646.1946.373800294N/A8.60
2017-03-1346.1047.0046.1046.574702990N/A8.64
2017-03-1046.2046.2045.7545.983824529N/A8.53
2017-03-0945.8746.1245.6845.943767567N/A8.52
2017-03-0845.8546.1945.7345.983331722N/A8.53
2017-03-0745.5045.9245.4945.735116841N/A8.48
2017-03-0645.6145.6945.3945.646694863N/A8.46
2017-03-0345.8846.0045.6045.916758310N/A8.51
2017-03-0246.0246.1345.6245.947017056N/A8.52
2017-03-0145.8946.4145.8946.247258451N/A8.58
2017-02-2845.5745.7545.2545.667201973N/A8.47
2017-02-2745.4545.7445.2445.714006922N/A8.48
2017-02-2445.1445.5544.9545.553714785N/A8.45
2017-02-2346.0446.1445.2945.417812053N/A8.42
2017-02-2245.4746.3545.4545.987730221N/A8.53
2017-02-2145.2245.6145.1045.508115953N/A8.44
2017-02-200.000.000.0045.100N/AN/A
2017-02-1744.9545.3444.7945.109417191N/A8.36
2017-02-1645.6545.6945.0145.168972022N/A8.37
2017-02-1545.0346.7244.6445.6522509206N/A8.47
2017-02-1445.3845.5844.9045.026676842N/A8.35
2017-02-1345.0845.5744.9445.467491311N/A8.43
2017-02-1045.1545.2344.9645.034158744N/A8.35
2017-02-0944.9545.2444.8245.083769280N/A8.36
2017-02-0844.5045.1944.3445.076531000N/A8.36
2017-02-0744.4344.5944.1944.374445846N/A8.23
2017-02-0643.6244.5343.5644.427308775N/A8.24
2017-02-0343.9043.9943.6643.716422438N/A8.11
2017-02-0243.6344.0043.5843.695065117N/A8.10
2017-02-0144.2544.2643.7143.785307216N/A8.12
2017-01-3143.7844.1543.6744.075153697N/A8.17
2017-01-3044.2244.2243.7143.936906121N/A8.15
2017-01-2744.5444.7144.2344.424943138N/A8.24
2017-01-2644.8345.0844.4044.559974613N/A8.26
2017-01-2544.1145.0044.0944.9414388287N/A8.33
2017-01-2443.6544.2243.4343.9024933488N/A8.14
2017-01-2341.9542.4541.8442.4013662837N/A8.16
2017-01-2042.3342.5441.8742.055511713N/A8.09
Get more Data

Yahoo Stock Chart

View YHOO PE ratio, PS ratio stocks charts and compare with peers.
YHOO Chart
Note: Compare Yahoo stock price history with the index and industry peers.

Yahoo Historical Prices: Past 5 years

Max Stock Price 52.37 Nov 17,2014
Min Stock Price 14.65 Aug 31,2012
Avg Stock Price 34.42

Yahoo Historical PE ratio: Past 5 years

Max PE Ratio 142.6 Dec 02,2015
Min PE Ratio 4.02 Sep 28,2015
Avg PE Ratio 23.84

Yahoo Historical PS ratio: Past 5 years

Max PS Ratio 11.4 Nov 17,2014
Min PS Ratio 3.33 Jun 01,2012
Avg PS Ratio 7.17

YHOO Industry Peers

Company Price Change (%)
Tencent (TCEHY)35.70.64 (1.83%)
Baidu (BIDU)191.951.32 (0.69%)
Alphabet (GOOGL)991.8614.25 (1.46%)
Microsoft (MSFT)69.620.85 (1.24%)
Yahoo Japan (YAHOY)8.890.08 (0.91%)
Rediff (REDFY)0.090.01 (10%)
Twitter (TWTR)17.950.03 (0.17%)

We provide Yahoo historical quotes along with PE ratio and PS ratio for doing Yahoo fundamental analysis. Yahoo stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. YHOO closed at 50.6 and traded with a volume of 11961672 on the last trading day. Yahoo historical P/S ratio was at a high of 11.4 on 17 Nov, 2014 and a low of 1.73 on 20 Nov, 2008. .