Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yext Inc (NY: YEXT )

5.500 -0.040 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 5.980 6.040 5.870 5.890 556,691 -0.09(-1.51%)
Dec 28, 2023 5.890 6.005 5.890 5.980 386,866 +0.02(+0.34%)
Dec 27, 2023 6.010 6.140 5.930 5.960 576,137 -0.05(-0.83%)
Dec 26, 2023 5.900 6.040 5.810 6.010 732,676 +0.13(+2.21%)
Dec 22, 2023 5.840 5.890 5.785 5.880 463,830 +0.04(+0.68%)
Dec 21, 2023 5.790 5.850 5.710 5.840 612,221 +0.14(+2.46%)
Dec 20, 2023 5.670 5.930 5.640 5.700 930,836 -0.06(-1.04%)
Dec 19, 2023 5.730 5.900 5.700 5.760 877,348 +0.08(+1.41%)
Dec 18, 2023 5.600 5.765 5.540 5.680 995,672 +0.07(+1.25%)
Dec 15, 2023 5.730 5.772 5.490 5.610 2,533,857 -0.03(-0.53%)
Dec 14, 2023 5.780 5.895 5.575 5.640 1,210,841 -0.03(-0.53%)
Dec 13, 2023 5.460 5.680 5.400 5.670 1,059,047 +0.23(+4.23%)
Dec 12, 2023 5.440 5.540 5.290 5.440 961,507 -0.01(-0.18%)
Dec 11, 2023 5.670 5.730 5.405 5.450 1,072,097 -0.23(-4.05%)
Dec 08, 2023 5.410 5.830 5.380 5.680 1,922,035 +0.31(+5.77%)
Dec 07, 2023 5.490 5.750 5.360 5.370 3,033,476 -0.16(-2.89%)
Dec 06, 2023 5.735 6.000 5.370 5.530 6,533,489 -1.48(-21.11%)
Dec 05, 2023 7.000 7.080 6.850 7.010 1,247,089 -0.03(-0.43%)
Dec 04, 2023 6.850 7.065 6.830 7.040 1,003,881 +0.19(+2.77%)
Dec 01, 2023 6.570 6.880 6.570 6.850 695,023 +0.22(+3.32%)
Nov 30, 2023 6.700 6.720 6.520 6.630 825,506 +0.01(+0.15%)
Nov 29, 2023 6.630 6.740 6.570 6.620 749,114 +0.08(+1.22%)
Nov 28, 2023 6.530 6.567 6.430 6.540 620,141 +0.00(+0.00%)
Nov 27, 2023 6.540 6.630 6.510 6.540 418,083 -0.06(-0.91%)
Nov 24, 2023 6.610 6.660 6.595 6.600 208,112 -0.06(-0.90%)
Nov 22, 2023 6.850 6.860 6.640 6.660 483,041 -0.08(-1.19%)
Nov 21, 2023 6.910 6.910 6.699 6.740 650,444 -0.28(-3.99%)
Nov 20, 2023 6.620 7.090 6.620 7.020 1,287,825 +0.43(+6.53%)
Nov 17, 2023 6.590 6.670 6.510 6.590 638,469 +0.04(+0.61%)
Nov 16, 2023 6.590 6.620 6.420 6.550 561,208 -0.09(-1.36%)
Nov 15, 2023 6.610 6.770 6.566 6.640 672,407 +0.03(+0.45%)
Nov 14, 2023 6.630 6.690 6.455 6.610 965,499 +0.27(+4.26%)
Nov 13, 2023 6.370 6.450 6.250 6.340 384,406 -0.10(-1.55%)
Nov 10, 2023 6.220 6.455 6.180 6.440 694,429 +0.21(+3.37%)
Nov 09, 2023 6.390 6.390 6.230 6.230 485,377 -0.14(-2.20%)
Nov 08, 2023 6.310 6.370 6.235 6.370 454,116 +0.07(+1.11%)
Nov 07, 2023 6.250 6.390 6.190 6.300 617,977 +0.08(+1.29%)
Nov 06, 2023 6.340 6.365 6.170 6.220 590,759 -0.13(-2.05%)
Nov 03, 2023 6.200 6.430 6.130 6.350 636,527 +0.30(+4.96%)
Nov 02, 2023 6.120 6.150 5.960 6.050 570,430 +0.07(+1.17%)
Nov 01, 2023 6.020 6.090 5.870 5.980 549,915 -0.05(-0.83%)
Oct 31, 2023 5.990 6.055 5.870 6.030 427,123 +0.07(+1.17%)
Oct 30, 2023 5.970 6.009 5.860 5.960 497,806 +0.07(+1.19%)
Oct 27, 2023 5.930 6.000 5.870 5.890 501,154 -0.04(-0.67%)
Oct 26, 2023 5.940 6.020 5.850 5.930 572,795 +0.02(+0.34%)
Oct 25, 2023 6.000 6.050 5.870 5.910 707,057 -0.16(-2.64%)
Oct 24, 2023 6.020 6.140 6.005 6.070 515,965 +0.14(+2.36%)
Oct 23, 2023 5.890 6.050 5.795 5.930 652,524 -0.02(-0.34%)
Oct 20, 2023 6.090 6.110 5.900 5.950 643,658 -0.13(-2.14%)
Oct 19, 2023 6.060 6.145 6.020 6.080 526,878 +0.02(+0.33%)
Oct 18, 2023 6.130 6.190 6.005 6.060 590,687 -0.19(-3.04%)
Oct 17, 2023 5.970 6.330 5.970 6.250 838,266 +0.23(+3.82%)
Oct 16, 2023 5.940 6.160 5.880 6.020 1,855,803 +0.15(+2.56%)
Oct 13, 2023 6.070 6.090 5.730 5.870 1,987,238 -0.19(-3.14%)
Oct 12, 2023 6.260 6.280 6.035 6.060 855,897 -0.20(-3.19%)
Oct 11, 2023 6.350 6.380 6.200 6.260 525,335 -0.10(-1.57%)
Oct 10, 2023 6.250 6.410 6.240 6.360 860,337 +0.18(+2.91%)
Oct 09, 2023 6.150 6.220 6.084 6.180 808,290 -0.06(-0.96%)
Oct 06, 2023 6.100 6.270 6.050 6.240 1,362,959 +0.10(+1.63%)
Oct 05, 2023 6.060 6.170 5.990 6.140 1,555,851 +0.07(+1.15%)
Oct 04, 2023 6.150 6.250 6.060 6.070 2,546,061 -0.08(-1.30%)
Oct 03, 2023 6.190 6.290 6.100 6.150 932,370 -0.10(-1.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.