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

Yext Inc (NY: YEXT )

5.460 -0.030 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 29, 2023 6.300 6.400 6.245 6.330 2,024,046 +0.09(+1.44%)
Sep 28, 2023 6.190 6.300 6.150 6.240 780,415 +0.01(+0.16%)
Sep 27, 2023 6.180 6.340 6.145 6.230 880,236 +0.12(+1.96%)
Sep 26, 2023 6.190 6.330 6.100 6.110 1,125,744 -0.14(-2.24%)
Sep 25, 2023 6.160 6.270 6.220 6.250 1,075,077 +0.02(+0.32%)
Sep 22, 2023 6.220 6.270 6.132 6.230 1,174,989 +0.06(+0.97%)
Sep 21, 2023 6.130 6.240 6.130 6.170 1,084,532 -0.05(-0.80%)
Sep 20, 2023 6.230 6.300 6.180 6.220 945,248 +0.03(+0.48%)
Sep 19, 2023 6.180 6.300 6.160 6.190 1,096,806 -0.04(-0.64%)
Sep 18, 2023 6.250 6.360 6.220 6.230 990,088 -0.08(-1.27%)
Sep 15, 2023 6.460 6.513 6.275 6.310 2,310,831 -0.15(-2.32%)
Sep 14, 2023 6.510 6.590 6.450 6.460 1,091,680 +0.00(+0.00%)
Sep 13, 2023 6.560 6.650 6.430 6.460 1,293,261 -0.12(-1.82%)
Sep 12, 2023 6.640 6.825 6.580 6.580 1,200,325 -0.13(-1.94%)
Sep 11, 2023 6.810 6.940 6.675 6.710 1,362,241 -0.10(-1.47%)
Sep 08, 2023 6.540 6.925 6.508 6.810 2,510,646 +0.26(+3.97%)
Sep 07, 2023 7.050 7.590 6.530 6.550 8,298,433 -2.53(-27.86%)
Sep 06, 2023 9.070 9.350 8.910 9.080 2,496,989 +0.00(+0.00%)
Sep 05, 2023 9.000 9.130 8.950 9.080 1,158,382 -0.01(-0.11%)
Sep 01, 2023 8.810 9.100 8.710 9.090 1,155,004 +0.33(+3.77%)
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 9.810 969,141 +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 1,217,635 -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%)
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.