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: 4:10 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 (%)
Aug 31, 2023 8.760 8.840 8.675 8.760 1,180,086 +0.10(+1.15%)
Aug 30, 2023 8.400 8.680 8.380 8.660 648,124 +0.25(+2.97%)
Aug 29, 2023 8.370 8.520 8.350 8.410 590,485 -0.03(-0.36%)
Aug 28, 2023 8.360 8.760 8.360 8.440 668,176 +0.13(+1.56%)
Aug 25, 2023 8.550 8.625 8.305 8.310 1,639,358 -0.21(-2.46%)
Aug 24, 2023 8.500 8.570 8.430 8.520 743,033 +0.03(+0.35%)
Aug 23, 2023 8.520 8.590 8.460 8.490 594,562 +0.00(+0.00%)
Aug 22, 2023 8.540 8.600 8.440 8.490 576,097 +0.02(+0.24%)
Aug 21, 2023 8.510 8.670 8.460 8.470 683,641 -0.04(-0.47%)
Aug 18, 2023 8.460 8.640 8.390 8.510 1,838,613 -0.09(-1.05%)
Aug 17, 2023 8.690 8.730 8.580 8.600 877,197 -0.07(-0.81%)
Aug 16, 2023 8.720 8.850 8.670 8.670 715,013 -0.09(-1.03%)
Aug 15, 2023 8.600 8.830 8.565 8.760 772,193 +0.10(+1.15%)
Aug 14, 2023 8.770 8.830 8.570 8.660 766,122 -0.19(-2.15%)
Aug 11, 2023 8.870 8.970 8.772 8.850 909,191 -0.11(-1.23%)
Aug 10, 2023 9.080 9.140 8.870 8.960 688,397 -0.06(-0.67%)
Aug 09, 2023 9.230 9.260 8.920 9.020 862,387 -0.18(-1.96%)
Aug 08, 2023 9.210 9.260 9.170 9.200 869,220 -0.19(-2.02%)
Aug 07, 2023 9.570 9.698 9.240 9.390 732,112 -0.17(-1.78%)
Aug 04, 2023 9.500 9.655 9.225 9.560 1,149,127 +0.16(+1.70%)
Aug 03, 2023 9.330 9.445 9.175 9.400 1,085,608 +0.02(+0.21%)
Aug 02, 2023 9.570 9.690 9.320 9.380 992,641 -0.43(-4.38%)
Aug 01, 2023 9.590 9.870 9.510 9.810 969,146 +0.09(+0.93%)
Jul 31, 2023 9.250 9.780 9.230 9.720 1,458,634 +0.50(+5.42%)
Jul 28, 2023 9.250 9.380 9.130 9.220 1,162,885 +0.06(+0.66%)
Jul 27, 2023 9.560 9.670 9.065 9.160 1,008,448 -0.22(-2.35%)
Jul 26, 2023 9.400 9.495 9.275 9.380 796,400 -0.01(-0.11%)
Jul 25, 2023 9.650 9.760 9.340 9.390 1,050,513 -0.19(-1.98%)
Jul 24, 2023 9.500 9.615 9.375 9.580 999,587 +0.12(+1.27%)
Jul 21, 2023 9.880 9.970 9.430 9.460 942,022 -0.31(-3.17%)
Jul 20, 2023 9.800 9.990 9.710 9.770 1,150,140 -0.13(-1.31%)
Jul 19, 2023 10.40 10.55 9.844 9.900 1,726,562 -0.38(-3.70%)
Jul 18, 2023 10.51 10.57 10.25 10.28 1,217,660 -0.34(-3.20%)
Jul 17, 2023 10.36 10.70 10.28 10.62 1,112,120 +0.28(+2.71%)
Jul 14, 2023 10.40 10.63 10.31 10.34 1,169,332 -0.14(-1.34%)
Jul 13, 2023 10.24 10.60 10.22 10.48 1,876,046 +0.37(+3.66%)
Jul 12, 2023 10.15 10.28 10.05 10.11 1,197,974 +0.10(+1.00%)
Jul 11, 2023 10.13 10.34 9.860 10.01 1,324,227 -0.02(-0.20%)
Jul 10, 2023 9.970 10.05 9.717 10.03 1,965,049 -0.12(-1.18%)
Jul 07, 2023 10.33 10.36 9.990 10.15 1,993,605 -0.08(-0.78%)
Jul 06, 2023 10.80 10.80 10.17 10.23 1,677,048 -0.70(-6.40%)
Jul 05, 2023 11.19 11.33 10.80 10.93 1,276,919 -0.36(-3.19%)
Jul 03, 2023 11.31 11.52 11.14 11.29 822,065 -0.02(-0.18%)
Jun 30, 2023 11.20 11.66 11.12 11.31 3,087,445 +0.24(+2.17%)
Jun 29, 2023 10.86 11.23 10.83 11.07 1,711,593 +0.27(+2.50%)
Jun 28, 2023 10.51 10.94 10.47 10.80 2,478,900 +0.17(+1.60%)
Jun 27, 2023 11.05 11.05 10.60 10.63 1,809,009 -0.28(-2.57%)
Jun 26, 2023 11.40 11.49 10.88 10.91 1,383,202 -0.46(-4.05%)
Jun 23, 2023 11.61 11.63 11.31 11.37 2,896,696 -0.32(-2.74%)
Jun 22, 2023 11.82 11.89 11.63 11.69 1,285,007 -0.23(-1.93%)
Jun 21, 2023 12.50 12.53 11.87 11.92 2,071,848 -0.54(-4.33%)
Jun 20, 2023 12.88 12.97 12.43 12.46 1,987,797 -0.48(-3.71%)
Jun 16, 2023 13.62 13.73 12.88 12.94 2,816,089 -0.55(-4.08%)
Jun 15, 2023 13.19 13.96 13.09 13.49 3,759,816 +0.35(+2.66%)
Jun 14, 2023 13.18 13.44 13.01 13.14 1,558,044 -0.07(-0.53%)
Jun 13, 2023 13.59 13.80 12.97 13.21 2,288,211 -0.20(-1.49%)
Jun 12, 2023 13.15 13.59 12.84 13.41 2,590,271 +0.45(+3.47%)
Jun 09, 2023 13.65 13.87 12.70 12.96 3,418,323 -0.69(-5.05%)
Jun 08, 2023 13.35 14.20 13.12 13.65 7,690,959 +0.36(+2.71%)
Jun 07, 2023 11.36 14.35 11.30 13.29 27,227,232 +3.69(+38.44%)
Jun 06, 2023 9.230 9.645 9.220 9.600 2,341,214 +0.37(+4.01%)
Jun 05, 2023 9.140 9.315 9.020 9.230 913,012 -0.02(-0.22%)
Jun 02, 2023 8.860 9.295 8.860 9.250 1,391,281 +0.52(+5.96%)
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.