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

Yext, Inc. Common Stock (NY:YEXT)

7.730 -0.390 (-4.80%)
Official Closing Price Updated: 7:00 PM EDT, Aug 1, 2025 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 01, 2025 8.080 8.080 7.730 7.730 780,880 -0.39(-4.80%)
Jul 31, 2025 8.380 8.380 8.100 8.120 492,742 -0.24(-2.87%)
Jul 30, 2025 8.350 8.460 8.270 8.360 577,219 -0.02(-0.24%)
Jul 29, 2025 8.580 8.630 8.355 8.380 545,220 -0.17(-1.99%)
Jul 28, 2025 8.500 8.560 8.480 8.550 477,071 +0.09(+1.06%)
Jul 25, 2025 8.500 8.510 8.440 8.460 407,817 -0.02(-0.24%)
Jul 24, 2025 8.650 8.665 8.380 8.480 567,930 -0.16(-1.85%)
Jul 23, 2025 8.500 8.640 8.480 8.640 547,665 +0.12(+1.41%)
Jul 22, 2025 8.340 8.535 8.300 8.520 599,949 +0.19(+2.28%)
Jul 21, 2025 8.230 8.360 8.210 8.330 631,303 +0.15(+1.83%)
Jul 18, 2025 8.160 8.295 8.140 8.180 557,153 +0.00(+0.00%)
Jul 17, 2025 8.020 8.195 8.020 8.180 553,498 +0.10(+1.24%)
Jul 16, 2025 8.150 8.190 8.000 8.080 565,586 -0.01(-0.12%)
Jul 15, 2025 8.020 8.170 7.990 8.090 669,786 +0.08(+1.00%)
Jul 14, 2025 7.790 8.040 7.770 8.010 771,043 +0.14(+1.78%)
Jul 11, 2025 8.180 8.220 7.840 7.870 530,835 -0.32(-3.91%)
Jul 10, 2025 8.230 8.280 8.070 8.190 650,744 -0.05(-0.61%)
Jul 09, 2025 8.280 8.280 8.110 8.240 626,165 +0.02(+0.24%)
Jul 08, 2025 8.320 8.320 8.150 8.220 824,489 -0.08(-0.96%)
Jul 07, 2025 8.260 8.340 8.200 8.300 869,223 +0.04(+0.48%)
Jul 03, 2025 8.220 8.320 8.197 8.260 365,862 +0.04(+0.49%)
Jul 02, 2025 8.340 8.390 8.240 8.220 820,625 -0.15(-1.79%)
Jul 01, 2025 8.510 8.520 8.285 8.370 924,397 -0.13(-1.53%)
Jun 30, 2025 8.510 8.590 8.480 8.500 803,679 +0.00(+0.00%)
Jun 27, 2025 8.530 8.530 8.340 8.500 1,082,195 +0.00(+0.00%)
Jun 26, 2025 8.330 8.515 8.230 8.500 1,167,177 +0.23(+2.78%)
Jun 25, 2025 8.400 8.530 8.220 8.270 737,440 -0.08(-0.96%)
Jun 24, 2025 8.250 8.400 8.210 8.350 774,348 +0.17(+2.08%)
Jun 23, 2025 7.980 8.210 7.870 8.180 964,363 +0.17(+2.12%)
Jun 20, 2025 8.130 8.175 7.980 8.010 1,496,055 -0.07(-0.87%)
Jun 18, 2025 8.260 8.260 8.040 8.080 780,764 -0.15(-1.82%)
Jun 17, 2025 8.310 8.450 8.170 8.230 910,762 -0.16(-1.91%)
Jun 16, 2025 8.100 8.400 8.080 8.390 1,082,741 +0.27(+3.33%)
Jun 13, 2025 8.240 8.320 8.030 8.120 995,980 -0.21(-2.52%)
Jun 12, 2025 8.320 8.405 8.227 8.330 1,008,523 -0.06(-0.72%)
Jun 11, 2025 8.620 8.655 8.300 8.390 1,231,978 -0.26(-3.01%)
Jun 10, 2025 8.700 8.830 8.560 8.650 1,005,437 -0.10(-1.14%)
Jun 09, 2025 8.960 8.960 8.650 8.750 1,467,956 -0.13(-1.46%)
Jun 06, 2025 8.800 8.920 8.435 8.880 2,019,851 +0.08(+0.91%)
Jun 05, 2025 8.900 8.960 8.090 8.800 3,288,037 -0.17(-1.90%)
Jun 04, 2025 7.860 9.150 7.825 8.970 7,667,677 +2.15(+31.52%)
Jun 03, 2025 6.690 6.850 6.650 6.820 2,368,809 +0.13(+1.94%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.