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

Yext Inc (NY: YEXT )

5.540 +0.120 (+2.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2022 7.450 7.580 7.310 7.420 1,216,820 -0.01(-0.13%)
Feb 25, 2022 7.450 7.460 7.270 7.430 1,150,775 +0.00(+0.00%)
Feb 24, 2022 6.840 7.450 6.800 7.430 1,844,711 +0.30(+4.21%)
Feb 23, 2022 7.340 7.390 7.110 7.130 1,383,432 -0.17(-2.33%)
Feb 22, 2022 7.330 7.490 7.215 7.300 1,808,589 -0.09(-1.22%)
Feb 18, 2022 7.390 0 -0.24(-3.15%)
Feb 17, 2022 7.970 8.000 7.610 7.630 1,604,477 -0.35(-4.39%)
Feb 16, 2022 7.990 8.060 7.770 7.980 1,883,490 -0.04(-0.50%)
Feb 15, 2022 8.210 8.260 8.000 8.020 1,974,088 -0.05(-0.62%)
Feb 14, 2022 8.000 8.205 7.920 8.070 1,172,309 +0.05(+0.62%)
Feb 11, 2022 8.310 8.470 7.940 8.020 1,126,568 -0.21(-2.55%)
Feb 10, 2022 8.230 8.500 8.120 8.230 2,109,817 -0.21(-2.49%)
Feb 09, 2022 8.450 8.590 8.290 8.440 912,016 +0.13(+1.56%)
Feb 08, 2022 8.010 8.335 7.960 8.310 1,542,122 +0.22(+2.72%)
Feb 07, 2022 7.950 8.280 7.950 8.090 996,558 +0.11(+1.38%)
Feb 04, 2022 7.670 8.095 7.610 7.980 1,139,397 +0.36(+4.72%)
Feb 03, 2022 7.970 7.570 7.620 2,043,129 -0.63(-7.64%)
Feb 02, 2022 8.350 8.430 8.080 8.250 2,384,703 -0.02(-0.24%)
Feb 01, 2022 8.260 8.330 7.910 8.270 3,112,437 +0.17(+2.10%)
Jan 31, 2022 7.630 8.100 8.100 3,789,990 +0.53(+7.00%)
Jan 28, 2022 7.360 7.560 7.110 7.570 1,212,090 +0.16(+2.16%)
Jan 27, 2022 7.700 7.820 7.305 7.410 1,500,845 -0.18(-2.37%)
Jan 26, 2022 8.160 8.220 7.470 7.590 2,076,114 -0.33(-4.17%)
Jan 25, 2022 7.790 8.080 7.710 7.920 2,374,345 -0.02(-0.25%)
Jan 24, 2022 7.620 8.040 7.255 7.940 2,969,800 +0.13(+1.66%)
Jan 21, 2022 8.160 8.320 7.800 7.810 2,327,524 -0.41(-4.99%)
Jan 20, 2022 8.500 8.800 8.210 8.220 2,481,833 -0.25(-2.95%)
Jan 19, 2022 8.620 8.740 8.470 8.470 2,136,200 -0.03(-0.35%)
Jan 18, 2022 8.560 8.650 8.300 8.500 1,535,268 -0.17(-1.96%)
Jan 14, 2022 8.670 0 -0.28(-3.13%)
Jan 13, 2022 9.420 9.450 8.910 8.950 672,292 -0.38(-4.07%)
Jan 12, 2022 9.600 9.740 9.270 9.330 597,519 -0.11(-1.17%)
Jan 11, 2022 9.070 9.500 9.020 9.440 751,060 +0.37(+4.08%)
Jan 10, 2022 8.860 9.070 8.615 9.070 1,207,020 +0.04(+0.44%)
Jan 07, 2022 8.980 9.235 8.880 9.030 987,106 +0.03(+0.33%)
Jan 06, 2022 8.900 9.195 8.785 9.000 1,234,530 +0.05(+0.56%)
Jan 05, 2022 9.570 9.630 8.890 8.950 939,203 -0.72(-7.45%)
Jan 04, 2022 9.980 10.02 9.485 9.670 826,553 -0.33(-3.30%)
Jan 03, 2022 9.920 10.04 9.720 10.00 876,496 +0.08(+0.81%)
Dec 31, 2021 10.07 10.27 9.900 9.920 669,633 -0.23(-2.27%)
Dec 30, 2021 10.10 10.38 10.10 10.15 775,126 +0.03(+0.30%)
Dec 29, 2021 10.31 10.36 10.01 10.12 610,395 -0.19(-1.84%)
Dec 28, 2021 10.53 10.62 10.29 10.31 552,824 -0.27(-2.55%)
Dec 27, 2021 10.63 10.67 10.48 10.58 643,437 -0.01(-0.09%)
Dec 23, 2021 10.54 10.62 10.39 10.59 576,545 +0.02(+0.19%)
Dec 22, 2021 10.44 10.62 10.43 10.57 730,508 +0.03(+0.28%)
Dec 21, 2021 10.41 10.64 10.34 10.54 1,228,177 +0.25(+2.43%)
Dec 20, 2021 10.54 10.61 10.26 10.29 979,463 -0.50(-4.63%)
Dec 17, 2021 10.31 10.81 10.19 10.79 1,737,485 +0.41(+3.95%)
Dec 16, 2021 10.54 10.59 10.20 10.38 1,042,569 -0.10(-0.95%)
Dec 15, 2021 10.18 10.54 9.980 10.48 1,341,107 +0.20(+1.95%)
Dec 14, 2021 10.28 10.48 10.03 10.28 1,064,819 -0.13(-1.25%)
Dec 13, 2021 10.19 10.58 10.19 10.41 1,275,835 +0.10(+0.97%)
Dec 10, 2021 10.73 10.76 10.27 10.31 876,070 -0.30(-2.83%)
Dec 09, 2021 10.80 10.91 10.51 10.61 1,399,803 -0.28(-2.57%)
Dec 08, 2021 10.63 10.96 10.43 10.89 2,586,676 +0.26(+2.45%)
Dec 07, 2021 10.53 10.82 10.54 10.63 1,844,231 +0.26(+2.51%)
Dec 06, 2021 10.25 10.47 9.870 10.37 1,452,714 +0.13(+1.27%)
Dec 03, 2021 9.960 10.76 9.950 10.24 2,086,134 +0.81(+8.59%)
Dec 02, 2021 9.180 9.510 8.980 9.430 1,966,873 +0.28(+3.06%)
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.