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 (%)
Sep 30, 2022 4.580 4.645 4.460 4.460 586,215 -0.13(-2.83%)
Sep 29, 2022 4.530 4.610 4.435 4.590 1,106,191 -0.04(-0.86%)
Sep 28, 2022 4.500 4.640 4.455 4.630 1,593,436 +0.14(+3.12%)
Sep 27, 2022 4.540 4.600 4.440 4.490 656,828 +0.02(+0.45%)
Sep 26, 2022 4.430 4.610 4.400 4.470 903,029 +0.01(+0.22%)
Sep 23, 2022 4.440 4.530 4.390 4.460 1,003,034 -0.03(-0.67%)
Sep 22, 2022 4.610 4.670 4.460 4.490 830,321 -0.16(-3.44%)
Sep 21, 2022 4.800 4.820 4.610 4.650 690,680 -0.06(-1.27%)
Sep 20, 2022 4.770 4.870 4.685 4.710 1,076,142 -0.09(-1.87%)
Sep 19, 2022 4.770 4.970 4.672 4.800 863,065 -0.02(-0.41%)
Sep 16, 2022 5.000 5.040 4.720 4.820 3,321,839 -0.25(-4.93%)
Sep 15, 2022 4.810 5.160 4.755 5.070 2,241,588 +0.21(+4.32%)
Sep 14, 2022 4.670 4.860 4.565 4.860 1,675,551 +0.18(+3.85%)
Sep 13, 2022 4.500 4.760 4.460 4.680 2,305,318 +0.00(+0.00%)
Sep 12, 2022 4.680 4.845 4.670 4.680 1,267,767 +0.00(+0.00%)
Sep 09, 2022 4.570 4.750 4.560 4.680 1,449,562 +0.17(+3.77%)
Sep 08, 2022 4.230 4.540 4.085 4.510 2,221,793 +0.18(+4.16%)
Sep 07, 2022 4.190 4.350 4.155 4.330 1,925,483 +0.17(+4.09%)
Sep 06, 2022 4.140 4.170 4.010 4.160 1,925,907 -0.02(-0.48%)
Sep 02, 2022 4.170 4.305 4.115 4.180 855,779 +0.02(+0.48%)
Sep 01, 2022 4.330 4.340 4.000 4.160 1,301,707 -0.29(-6.52%)
Aug 31, 2022 4.410 4.490 4.280 4.450 2,305,448 +0.10(+2.30%)
Aug 30, 2022 4.420 4.480 4.300 4.350 587,516 -0.01(-0.23%)
Aug 29, 2022 4.360 4.500 4.350 4.360 635,677 -0.05(-1.13%)
Aug 26, 2022 4.570 4.580 4.385 4.410 739,155 -0.15(-3.29%)
Aug 25, 2022 4.400 4.560 4.380 4.560 662,163 +0.19(+4.35%)
Aug 24, 2022 4.300 4.435 4.260 4.370 832,180 +0.05(+1.16%)
Aug 23, 2022 4.390 4.440 4.310 4.320 791,472 -0.09(-2.04%)
Aug 22, 2022 4.590 4.590 4.350 4.410 1,067,069 -0.23(-4.96%)
Aug 19, 2022 4.850 4.870 4.620 4.640 1,490,718 -0.27(-5.50%)
Aug 18, 2022 4.820 4.930 4.790 4.910 547,064 +0.04(+0.82%)
Aug 17, 2022 5.050 5.100 4.840 4.870 704,132 -0.29(-5.62%)
Aug 16, 2022 5.100 5.160 5.030 5.160 968,590 +0.02(+0.39%)
Aug 15, 2022 5.250 5.275 5.110 5.140 945,929 -0.01(-0.19%)
Aug 12, 2022 5.130 5.200 5.060 5.150 968,410 +0.08(+1.58%)
Aug 11, 2022 5.140 5.220 4.995 5.070 1,237,260 +0.02(+0.40%)
Aug 10, 2022 4.970 5.170 4.950 5.050 1,069,112 +0.25(+5.21%)
Aug 09, 2022 4.920 4.930 4.800 4.800 962,561 -0.20(-4.00%)
Aug 08, 2022 4.940 5.130 4.880 5.000 1,586,826 +0.08(+1.63%)
Aug 05, 2022 4.640 4.940 4.565 4.920 1,576,713 +0.17(+3.58%)
Aug 04, 2022 4.500 4.750 4.500 4.750 1,338,186 +0.25(+5.56%)
Aug 03, 2022 4.320 4.500 4.300 4.500 4,773,216 +0.20(+4.65%)
Aug 02, 2022 4.270 4.405 4.260 4.300 1,216,702 +0.00(+0.00%)
Aug 01, 2022 4.310 4.405 4.200 4.300 1,173,516 -0.08(-1.83%)
Jul 29, 2022 4.400 4.440 4.320 4.380 721,110 -0.05(-1.13%)
Jul 28, 2022 4.430 4.565 4.380 4.430 1,031,270 -0.05(-1.12%)
Jul 27, 2022 4.330 4.540 4.320 4.480 1,458,249 +0.22(+5.16%)
Jul 26, 2022 4.350 4.390 4.200 4.260 1,423,473 -0.14(-3.18%)
Jul 25, 2022 4.540 4.560 4.390 4.400 915,679 -0.16(-3.51%)
Jul 22, 2022 4.920 5.050 4.540 4.560 1,088,121 -0.39(-7.88%)
Jul 21, 2022 4.730 4.970 4.730 4.950 2,458,114 +0.18(+3.77%)
Jul 20, 2022 4.560 4.800 4.550 4.770 5,930,352 +0.21(+4.61%)
Jul 19, 2022 4.630 4.670 4.550 4.560 1,789,934 +0.02(+0.44%)
Jul 18, 2022 4.590 4.780 4.530 4.540 2,060,703 +0.01(+0.22%)
Jul 15, 2022 4.460 4.530 4.332 4.530 1,153,286 +0.14(+3.19%)
Jul 14, 2022 4.390 4.470 4.300 4.390 1,557,668 -0.08(-1.79%)
Jul 13, 2022 4.490 4.550 4.360 4.470 2,146,885 -0.16(-3.46%)
Jul 12, 2022 4.840 4.910 4.600 4.630 1,371,952 -0.20(-4.14%)
Jul 11, 2022 5.030 5.030 4.700 4.830 1,729,580 -0.25(-4.92%)
Jul 08, 2022 5.030 5.180 4.950 5.080 1,217,668 -0.02(-0.39%)
Jul 07, 2022 5.060 5.120 4.990 5.100 1,183,930 +0.03(+0.59%)
Jul 06, 2022 4.990 5.100 4.930 5.070 2,063,124 +0.09(+1.81%)
Jul 05, 2022 4.710 5.000 4.650 4.980 1,380,488 +0.18(+3.75%)
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.