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

Yext Inc (NY: YEXT )

5.520 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
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 +5.63(+71.63%)
May 08, 2023 7.980 8.150 7.775 7.860 853,791 -0.13(-1.63%)
May 05, 2023 8.210 8.330 7.940 7.990 876,164 -0.14(-1.72%)
May 04, 2023 8.140 8.235 8.005 8.130 963,996 -0.01(-0.12%)
May 03, 2023 8.580 8.590 8.100 8.140 1,285,565 -0.45(-5.24%)
May 02, 2023 8.770 8.820 8.480 8.590 1,132,377 -0.23(-2.61%)
May 01, 2023 8.700 8.980 8.700 8.820 705,951 +0.04(+0.46%)
Apr 28, 2023 8.770 8.885 8.725 8.780 736,776 -0.10(-1.13%)
Apr 27, 2023 8.710 8.975 8.710 8.880 754,591 +0.27(+3.14%)
Apr 26, 2023 8.630 8.690 8.520 8.610 591,812 +0.09(+1.06%)
Apr 25, 2023 8.750 8.790 8.480 8.520 1,031,053 -0.36(-4.05%)
Apr 24, 2023 8.910 9.020 8.795 8.880 744,970 -0.13(-1.44%)
Apr 21, 2023 9.100 9.190 8.960 9.010 712,011 -0.09(-0.99%)
Apr 20, 2023 8.960 9.235 8.880 9.100 1,044,150 +0.11(+1.22%)
Apr 19, 2023 8.690 9.005 8.630 8.990 1,269,874 +0.20(+2.28%)
Apr 18, 2023 8.550 8.820 8.380 8.790 1,316,001 +0.31(+3.66%)
Apr 17, 2023 8.240 8.550 8.201 8.480 931,005 +0.27(+3.29%)
Apr 14, 2023 8.150 8.280 8.050 8.210 1,127,182 -0.02(-0.24%)
Apr 13, 2023 8.140 8.340 8.070 8.230 963,329 +0.17(+2.11%)
Apr 12, 2023 8.390 8.490 8.030 8.060 920,268 -0.21(-2.54%)
Apr 11, 2023 8.370 8.450 8.060 8.270 1,190,887 -0.16(-1.90%)
Apr 10, 2023 8.200 8.480 8.170 8.430 901,454 +0.13(+1.57%)
Apr 06, 2023 8.470 8.480 8.280 8.300 976,980 -0.20(-2.35%)
Apr 05, 2023 8.820 8.835 8.440 8.500 1,278,390 -0.38(-4.28%)
Apr 04, 2023 9.350 9.355 8.831 8.880 1,192,695 -0.41(-4.41%)
Apr 03, 2023 9.540 9.560 8.991 9.290 1,535,132 -0.32(-3.33%)
Mar 31, 2023 9.380 9.880 9.360 9.610 2,329,641 +0.27(+2.89%)
Mar 30, 2023 9.300 9.410 9.250 9.340 651,836 +0.04(+0.43%)
Mar 29, 2023 9.300 9.490 9.240 9.300 764,204 +0.01(+0.11%)
Mar 28, 2023 9.090 9.365 9.020 9.290 703,558 +0.17(+1.86%)
Mar 27, 2023 9.270 9.300 9.040 9.120 778,177 -0.13(-1.41%)
Mar 24, 2023 9.230 9.335 9.074 9.250 678,417 -0.01(-0.11%)
Mar 23, 2023 9.160 9.585 9.145 9.260 1,186,272 +0.26(+2.89%)
Mar 22, 2023 9.180 9.250 8.980 9.000 1,071,799 -0.24(-2.60%)
Mar 21, 2023 9.300 9.390 9.155 9.240 775,994 +0.04(+0.43%)
Mar 20, 2023 9.150 9.220 8.980 9.200 957,817 +0.03(+0.33%)
Mar 17, 2023 9.510 9.840 9.140 9.170 1,771,339 -0.31(-3.27%)
Mar 16, 2023 9.480 9.520 9.180 9.480 1,496,473 -0.04(-0.42%)
Mar 15, 2023 9.420 9.670 9.310 9.520 1,750,036 -0.13(-1.35%)
Mar 14, 2023 9.000 9.800 8.920 9.650 2,367,236 +0.87(+9.91%)
Mar 13, 2023 8.380 8.945 8.310 8.780 1,689,301 +0.26(+3.05%)
Mar 10, 2023 9.110 9.110 8.380 8.520 1,844,586 -0.61(-6.68%)
Mar 09, 2023 9.340 9.480 8.990 9.130 1,780,219 -0.25(-2.67%)
Mar 08, 2023 7.760 9.670 7.750 9.380 3,906,406 +0.89(+10.48%)
Mar 07, 2023 8.420 8.790 8.350 8.490 1,735,095 -0.07(-0.82%)
Mar 06, 2023 8.720 8.820 8.440 8.560 1,248,754 -0.18(-2.06%)
Mar 03, 2023 8.150 8.795 8.150 8.740 2,204,878 +0.61(+7.50%)
Mar 02, 2023 7.780 8.150 7.770 8.130 1,562,922 +0.20(+2.52%)
Mar 01, 2023 7.420 7.950 7.420 7.930 1,029,217 +0.59(+8.04%)
Feb 28, 2023 6.990 7.400 6.990 7.340 1,114,178 +0.37(+5.31%)
Feb 27, 2023 6.890 7.055 6.840 6.970 528,277 +0.14(+2.05%)
Feb 24, 2023 6.860 6.915 6.760 6.830 495,301 -0.17(-2.43%)
Feb 23, 2023 7.150 7.160 6.880 7.000 498,191 -0.05(-0.71%)
Feb 22, 2023 7.150 7.250 7.025 7.050 501,509 -0.09(-1.26%)
Feb 21, 2023 7.020 7.260 7.010 7.140 739,830 -0.01(-0.14%)
Feb 17, 2023 7.270 7.270 7.060 7.150 1,889,978 -0.08(-1.11%)
Feb 16, 2023 7.270 7.418 7.200 7.230 836,541 -0.24(-3.21%)
Feb 15, 2023 7.290 7.560 7.180 7.470 795,366 +0.22(+3.03%)
Feb 14, 2023 7.160 7.310 7.030 7.250 821,167 -0.02(-0.28%)
Feb 13, 2023 7.220 7.350 7.160 7.270 615,677 +0.07(+0.97%)
Feb 10, 2023 7.300 7.385 7.170 7.200 838,310 -0.14(-1.91%)
Feb 09, 2023 7.620 7.760 7.320 7.340 988,089 -0.24(-3.17%)
Feb 08, 2023 7.720 7.880 7.575 7.580 541,226 -0.14(-1.81%)
Feb 07, 2023 7.580 7.765 7.225 7.720 915,648 +0.16(+2.12%)
Feb 06, 2023 7.780 8.165 7.545 7.560 1,164,918 -0.27(-3.45%)
Feb 03, 2023 7.600 8.199 7.520 7.830 2,079,795 +0.11(+1.42%)
Feb 02, 2023 7.860 8.010 7.615 7.720 2,513,291 +0.27(+3.62%)
Feb 01, 2023 6.960 7.525 6.960 7.450 1,840,599 +0.50(+7.19%)
Jan 31, 2023 6.740 7.050 6.710 6.950 1,327,628 +0.24(+3.58%)
Jan 30, 2023 6.640 6.790 6.620 6.710 502,916 -0.02(-0.30%)
Jan 27, 2023 6.730 6.825 6.600 6.730 467,280 -0.01(-0.15%)
Jan 26, 2023 6.770 6.929 6.590 6.740 1,410,810 +0.09(+1.35%)
Jan 25, 2023 6.450 6.655 6.295 6.650 614,177 +0.07(+1.06%)
Jan 24, 2023 6.810 6.860 6.440 6.580 760,150 -0.11(-1.64%)
Jan 23, 2023 6.400 6.690 6.340 6.690 607,777 +0.31(+4.86%)
Jan 20, 2023 6.410 6.480 6.340 6.380 435,076 +0.02(+0.31%)
Jan 19, 2023 6.400 6.515 6.260 6.360 660,304 -0.08(-1.24%)
Jan 18, 2023 6.720 6.750 6.440 6.440 474,871 -0.22(-3.30%)
Jan 17, 2023 6.660 6.795 6.580 6.660 1,442,961 +0.01(+0.15%)
Jan 13, 2023 6.490 6.740 6.390 6.650 637,192 +0.19(+2.94%)
Jan 12, 2023 6.380 6.475 6.290 6.460 1,000,134 +0.08(+1.25%)
Jan 11, 2023 6.360 6.440 6.271 6.380 792,372 +0.09(+1.43%)
Jan 10, 2023 6.260 6.375 6.150 6.290 568,353 +0.01(+0.16%)
Jan 09, 2023 6.270 6.515 6.240 6.280 526,838 +0.07(+1.13%)
Jan 06, 2023 6.240 6.275 6.090 6.210 797,781 +0.00(+0.00%)
Jan 05, 2023 6.210 6.230 6.120 6.210 667,876 -0.03(-0.48%)
Jan 04, 2023 6.390 6.470 6.200 6.240 484,960 -0.09(-1.42%)
Jan 03, 2023 6.620 6.730 6.320 6.330 703,920 -0.20(-3.06%)
Dec 30, 2022 6.340 6.540 6.300 6.530 681,349 +0.12(+1.87%)
Dec 29, 2022 6.280 6.505 6.170 6.410 869,929 +0.17(+2.72%)
Dec 28, 2022 6.140 6.250 6.075 6.240 739,645 +0.12(+1.96%)
Dec 27, 2022 6.100 6.230 6.000 6.120 595,594 -0.02(-0.33%)
Dec 23, 2022 6.050 6.160 6.010 6.140 519,149 +0.02(+0.33%)
Dec 22, 2022 6.220 6.265 6.060 6.120 570,501 -0.25(-3.92%)
Dec 21, 2022 6.430 6.540 6.340 6.370 514,068 -0.05(-0.78%)
Dec 20, 2022 6.330 6.480 6.300 6.420 785,189 +0.05(+0.78%)
Dec 19, 2022 6.520 6.520 6.315 6.370 1,454,139 -0.15(-2.30%)
Dec 16, 2022 6.410 6.680 6.400 6.520 2,406,302 +0.07(+1.09%)
Dec 15, 2022 6.430 6.540 6.325 6.450 1,715,347 -0.16(-2.42%)
Dec 14, 2022 6.430 6.660 6.400 6.610 1,023,833 +0.16(+2.48%)
Dec 13, 2022 6.730 6.830 6.370 6.450 1,395,905 -0.02(-0.31%)
Dec 12, 2022 6.360 6.530 6.260 6.470 769,903 +0.11(+1.73%)
Dec 09, 2022 6.540 6.565 6.325 6.360 967,842 -0.21(-3.20%)
Dec 08, 2022 6.420 6.710 6.390 6.570 1,105,695 +0.20(+3.14%)
Dec 07, 2022 6.260 6.410 6.010 6.370 1,241,755 +0.04(+0.63%)
Dec 06, 2022 6.180 6.550 6.110 6.330 1,474,669 +0.25(+4.11%)
Dec 05, 2022 6.280 6.320 5.960 6.080 1,224,663 -0.20(-3.18%)
Dec 02, 2022 6.260 6.350 6.035 6.280 1,601,486 -0.08(-1.26%)
Dec 01, 2022 5.640 6.460 5.620 6.360 2,753,418 +1.03(+19.32%)
Nov 30, 2022 5.250 5.330 5.120 5.330 1,377,115 +0.07(+1.33%)
Nov 29, 2022 5.410 5.476 5.220 5.260 565,536 -0.16(-2.95%)
Nov 28, 2022 5.400 5.590 5.340 5.420 1,086,776 +0.01(+0.18%)
Nov 25, 2022 5.460 5.490 5.360 5.410 330,670 -0.06(-1.10%)
Nov 23, 2022 5.240 5.470 5.195 5.470 793,930 +0.24(+4.59%)
Nov 22, 2022 5.210 5.250 5.095 5.230 642,223 +0.05(+0.97%)
Nov 21, 2022 5.220 5.225 5.115 5.180 652,828 -0.05(-0.96%)
Nov 18, 2022 5.300 5.305 5.115 5.230 705,541 +0.05(+0.97%)
Nov 17, 2022 5.050 5.190 4.970 5.180 726,989 +0.03(+0.58%)
Nov 16, 2022 5.290 5.305 5.140 5.150 737,588 -0.16(-3.01%)
Nov 15, 2022 5.310 5.405 5.240 5.310 1,184,835 +0.11(+2.12%)
Nov 14, 2022 5.350 5.385 5.195 5.200 680,628 -0.17(-3.17%)
Nov 11, 2022 5.380 5.500 5.300 5.370 1,661,500 +0.06(+1.13%)
Nov 10, 2022 5.390 5.580 5.290 5.310 1,202,587 +0.24(+4.73%)
Nov 09, 2022 5.110 5.150 5.060 5.070 745,570 -0.13(-2.50%)
Nov 08, 2022 5.290 5.390 5.180 5.200 1,682,514 -0.04(-0.76%)
Nov 07, 2022 5.190 5.305 5.175 5.240 916,366 +0.06(+1.16%)
Nov 04, 2022 5.400 5.400 5.060 5.180 1,144,554 -0.17(-3.18%)
Nov 03, 2022 5.160 5.390 5.150 5.350 926,565 +0.12(+2.29%)
Nov 02, 2022 5.380 5.460 5.220 5.230 1,110,760 -0.18(-3.33%)
Nov 01, 2022 5.470 5.500 5.340 5.410 797,347 +0.09(+1.69%)
Oct 31, 2022 5.230 5.400 5.220 5.320 1,010,089 +0.03(+0.57%)
Oct 28, 2022 5.360 5.425 5.140 5.290 950,491 -0.08(-1.49%)
Oct 27, 2022 5.180 5.540 5.180 5.370 1,431,202 +0.22(+4.27%)
Oct 26, 2022 5.180 5.280 5.070 5.150 1,063,681 -0.09(-1.72%)
Oct 25, 2022 4.700 5.250 4.700 5.240 1,227,028 +0.55(+11.73%)
Oct 24, 2022 4.800 4.800 4.605 4.690 828,874 -0.07(-1.47%)
Oct 21, 2022 4.680 4.770 4.600 4.760 1,021,479 +0.08(+1.71%)
Oct 20, 2022 4.510 4.730 4.475 4.680 1,228,652 +0.19(+4.23%)
Oct 19, 2022 4.440 4.510 4.380 4.490 1,139,729 +0.01(+0.22%)
Oct 18, 2022 4.630 4.725 4.420 4.480 1,060,466 -0.03(-0.67%)
Oct 17, 2022 4.470 4.675 4.470 4.510 980,437 +0.12(+2.73%)
Oct 14, 2022 4.440 4.510 4.380 4.390 1,049,915 -0.01(-0.23%)
Oct 13, 2022 4.170 4.480 4.025 4.400 1,247,642 +0.08(+1.85%)
Oct 12, 2022 4.220 4.355 4.170 4.320 1,090,003 +0.07(+1.65%)
Oct 11, 2022 4.350 4.405 4.175 4.250 857,760 -0.14(-3.19%)
Oct 10, 2022 4.620 4.670 4.350 4.390 937,096 -0.22(-4.77%)
Oct 07, 2022 4.740 4.800 4.565 4.610 599,316 -0.26(-5.34%)
Oct 06, 2022 4.820 4.960 4.815 4.870 609,762 +0.01(+0.21%)
Oct 05, 2022 4.700 4.860 4.645 4.860 649,229 +0.10(+2.10%)
Oct 04, 2022 4.530 4.800 4.530 4.760 809,388 +0.33(+7.45%)
Oct 03, 2022 4.540 4.595 4.355 4.430 1,135,656 -0.03(-0.67%)
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.