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 (%)
Mar 28, 2024 6.040 6.160 6.020 6.030 715,449 -0.01(-0.17%)
Mar 27, 2024 5.990 6.060 5.970 6.040 643,830 +0.09(+1.51%)
Mar 26, 2024 6.070 6.070 5.910 5.950 742,308 -0.04(-0.67%)
Mar 25, 2024 6.130 6.235 5.845 5.990 803,263 -0.14(-2.28%)
Mar 22, 2024 6.230 6.230 6.050 6.130 681,939 -0.07(-1.13%)
Mar 21, 2024 6.120 6.290 6.120 6.200 1,175,934 +0.12(+1.97%)
Mar 20, 2024 5.810 6.185 5.756 6.080 1,216,564 +0.20(+3.40%)
Mar 19, 2024 5.280 5.960 5.220 5.880 1,581,709 +0.54(+10.11%)
Mar 18, 2024 5.400 5.410 5.315 5.340 710,862 -0.05(-0.93%)
Mar 15, 2024 5.510 5.585 5.320 5.390 1,744,705 -0.15(-2.71%)
Mar 14, 2024 5.670 5.680 5.480 5.540 853,672 -0.13(-2.29%)
Mar 13, 2024 5.750 5.840 5.640 5.670 726,373 -0.12(-2.07%)
Mar 12, 2024 5.940 5.970 5.740 5.790 1,011,546 -0.15(-2.53%)
Mar 11, 2024 6.020 6.150 5.940 5.940 716,420 -0.11(-1.82%)
Mar 08, 2024 6.520 6.587 5.910 6.050 2,183,575 -0.40(-6.20%)
Mar 07, 2024 7.490 7.530 5.990 6.450 3,757,127 +0.49(+8.22%)
Mar 06, 2024 5.880 6.001 5.865 5.960 1,397,666 +0.21(+3.65%)
Mar 05, 2024 6.130 6.130 5.740 5.750 782,635 -0.38(-6.20%)
Mar 04, 2024 6.040 6.220 6.000 6.130 741,191 +0.15(+2.51%)
Mar 01, 2024 5.950 6.055 5.820 5.980 802,988 +0.06(+1.01%)
Feb 29, 2024 6.110 6.130 5.850 5.920 811,441 -0.03(-0.50%)
Feb 28, 2024 6.020 6.040 5.930 5.950 497,233 -0.15(-2.46%)
Feb 27, 2024 6.030 6.110 5.980 6.100 549,802 +0.12(+2.01%)
Feb 26, 2024 5.830 6.030 5.780 5.980 583,086 +0.11(+1.87%)
Feb 23, 2024 5.910 5.910 5.800 5.870 478,443 -0.05(-0.84%)
Feb 22, 2024 5.800 5.950 5.680 5.920 823,672 +0.16(+2.78%)
Feb 21, 2024 5.900 5.960 5.700 5.760 789,382 -0.18(-3.03%)
Feb 20, 2024 6.160 6.160 5.900 5.940 721,489 -0.36(-5.71%)
Feb 16, 2024 6.320 6.430 6.230 6.300 1,768,913 -0.08(-1.25%)
Feb 15, 2024 6.300 6.380 6.230 6.380 590,931 +0.13(+2.08%)
Feb 14, 2024 6.120 6.280 6.065 6.250 587,476 +0.28(+4.69%)
Feb 13, 2024 6.030 6.200 5.910 5.970 864,245 -0.37(-5.84%)
Feb 12, 2024 6.060 6.460 6.050 6.340 898,372 +0.31(+5.14%)
Feb 09, 2024 6.010 6.080 5.935 6.030 684,964 +0.06(+1.01%)
Feb 08, 2024 5.860 5.990 5.820 5.970 495,260 +0.12(+2.05%)
Feb 07, 2024 5.960 5.960 5.785 5.850 521,804 -0.11(-1.85%)
Feb 06, 2024 5.920 6.000 5.875 5.960 427,882 +0.02(+0.34%)
Feb 05, 2024 6.010 6.040 5.910 5.940 486,134 -0.14(-2.30%)
Feb 02, 2024 6.030 6.150 6.000 6.080 528,833 -0.02(-0.33%)
Feb 01, 2024 5.970 6.120 5.950 6.100 494,825 +0.17(+2.87%)
Jan 31, 2024 6.090 6.145 5.920 5.930 574,973 -0.20(-3.26%)
Jan 30, 2024 6.210 6.250 6.035 6.130 416,326 -0.13(-2.08%)
Jan 29, 2024 6.210 6.260 6.120 6.260 373,485 +0.09(+1.46%)
Jan 26, 2024 6.180 6.270 6.100 6.170 518,738 +0.02(+0.33%)
Jan 25, 2024 6.150 6.260 6.085 6.150 507,924 +0.10(+1.65%)
Jan 24, 2024 6.250 6.250 6.005 6.050 564,500 -0.09(-1.47%)
Jan 23, 2024 6.150 6.190 6.050 6.140 440,467 +0.08(+1.32%)
Jan 22, 2024 5.940 6.085 5.935 6.060 623,205 +0.22(+3.77%)
Jan 19, 2024 5.850 5.875 5.735 5.840 671,360 +0.05(+0.86%)
Jan 18, 2024 5.790 5.890 5.690 5.790 619,896 +0.07(+1.22%)
Jan 17, 2024 5.420 5.740 5.420 5.720 880,459 +0.23(+4.19%)
Jan 16, 2024 5.400 5.550 5.375 5.490 920,659 +0.01(+0.18%)
Jan 12, 2024 5.560 5.655 5.470 5.480 527,140 -0.04(-0.72%)
Jan 11, 2024 5.550 5.570 5.410 5.520 604,161 -0.05(-0.90%)
Jan 10, 2024 5.530 5.635 5.530 5.570 579,097 +0.01(+0.18%)
Jan 09, 2024 5.520 5.675 5.510 5.560 504,315 -0.07(-1.24%)
Jan 08, 2024 5.450 5.660 5.430 5.630 812,387 +0.18(+3.30%)
Jan 05, 2024 5.460 5.591 5.440 5.450 808,326 -0.07(-1.27%)
Jan 04, 2024 5.610 5.640 5.470 5.520 566,106 -0.06(-1.08%)
Jan 03, 2024 5.720 5.740 5.580 5.580 776,107 -0.23(-3.96%)
Jan 02, 2024 5.900 5.900 5.729 5.810 644,346 -0.08(-1.36%)
Dec 29, 2023 5.980 6.040 5.870 5.890 556,691 -0.09(-1.51%)
Dec 28, 2023 5.890 6.005 5.890 5.980 386,866 +0.02(+0.34%)
Dec 27, 2023 6.010 6.140 5.930 5.960 576,137 -0.05(-0.83%)
Dec 26, 2023 5.900 6.040 5.810 6.010 732,676 +0.13(+2.21%)
Dec 22, 2023 5.840 5.890 5.785 5.880 463,830 +0.04(+0.68%)
Dec 21, 2023 5.790 5.850 5.710 5.840 612,221 +0.14(+2.46%)
Dec 20, 2023 5.670 5.930 5.640 5.700 930,836 -0.06(-1.04%)
Dec 19, 2023 5.730 5.900 5.700 5.760 877,348 +0.08(+1.41%)
Dec 18, 2023 5.600 5.765 5.540 5.680 995,672 +0.07(+1.25%)
Dec 15, 2023 5.730 5.772 5.490 5.610 2,533,857 -0.03(-0.53%)
Dec 14, 2023 5.780 5.895 5.575 5.640 1,210,841 -0.03(-0.53%)
Dec 13, 2023 5.460 5.680 5.400 5.670 1,059,047 +0.23(+4.23%)
Dec 12, 2023 5.440 5.540 5.290 5.440 961,507 -0.01(-0.18%)
Dec 11, 2023 5.670 5.730 5.405 5.450 1,072,097 -0.23(-4.05%)
Dec 08, 2023 5.410 5.830 5.380 5.680 1,922,035 +0.31(+5.77%)
Dec 07, 2023 5.490 5.750 5.360 5.370 3,033,476 -0.16(-2.89%)
Dec 06, 2023 5.735 6.000 5.370 5.530 6,533,489 -1.48(-21.11%)
Dec 05, 2023 7.000 7.080 6.850 7.010 1,247,089 -0.03(-0.43%)
Dec 04, 2023 6.850 7.065 6.830 7.040 1,003,881 +0.19(+2.77%)
Dec 01, 2023 6.570 6.880 6.570 6.850 695,023 +0.22(+3.32%)
Nov 30, 2023 6.700 6.720 6.520 6.630 825,506 +0.01(+0.15%)
Nov 29, 2023 6.630 6.740 6.570 6.620 749,114 +0.08(+1.22%)
Nov 28, 2023 6.530 6.567 6.430 6.540 620,141 +0.00(+0.00%)
Nov 27, 2023 6.540 6.630 6.510 6.540 418,083 -0.06(-0.91%)
Nov 24, 2023 6.610 6.660 6.595 6.600 208,112 -0.06(-0.90%)
Nov 22, 2023 6.850 6.860 6.640 6.660 483,041 -0.08(-1.19%)
Nov 21, 2023 6.910 6.910 6.699 6.740 650,444 -0.28(-3.99%)
Nov 20, 2023 6.620 7.090 6.620 7.020 1,287,825 +0.43(+6.53%)
Nov 17, 2023 6.590 6.670 6.510 6.590 638,469 +0.04(+0.61%)
Nov 16, 2023 6.590 6.620 6.420 6.550 561,208 -0.09(-1.36%)
Nov 15, 2023 6.610 6.770 6.566 6.640 672,407 +0.03(+0.45%)
Nov 14, 2023 6.630 6.690 6.455 6.610 965,499 +0.27(+4.26%)
Nov 13, 2023 6.370 6.450 6.250 6.340 384,406 -0.10(-1.55%)
Nov 10, 2023 6.220 6.455 6.180 6.440 694,429 +0.21(+3.37%)
Nov 09, 2023 6.390 6.390 6.230 6.230 485,377 -0.14(-2.20%)
Nov 08, 2023 6.310 6.370 6.235 6.370 454,116 +0.07(+1.11%)
Nov 07, 2023 6.250 6.390 6.190 6.300 617,977 +0.08(+1.29%)
Nov 06, 2023 6.340 6.365 6.170 6.220 590,759 -0.13(-2.05%)
Nov 03, 2023 6.200 6.430 6.130 6.350 636,527 +0.30(+4.96%)
Nov 02, 2023 6.120 6.150 5.960 6.050 570,430 +0.07(+1.17%)
Nov 01, 2023 6.020 6.090 5.870 5.980 549,915 -0.05(-0.83%)
Oct 31, 2023 5.990 6.055 5.870 6.030 427,123 +0.07(+1.17%)
Oct 30, 2023 5.970 6.009 5.860 5.960 497,806 +0.07(+1.19%)
Oct 27, 2023 5.930 6.000 5.870 5.890 501,154 -0.04(-0.67%)
Oct 26, 2023 5.940 6.020 5.850 5.930 572,795 +0.02(+0.34%)
Oct 25, 2023 6.000 6.050 5.870 5.910 707,057 -0.16(-2.64%)
Oct 24, 2023 6.020 6.140 6.005 6.070 515,965 +0.14(+2.36%)
Oct 23, 2023 5.890 6.050 5.795 5.930 652,524 -0.02(-0.34%)
Oct 20, 2023 6.090 6.110 5.900 5.950 643,658 -0.13(-2.14%)
Oct 19, 2023 6.060 6.145 6.020 6.080 526,878 +0.02(+0.33%)
Oct 18, 2023 6.130 6.190 6.005 6.060 590,687 -0.19(-3.04%)
Oct 17, 2023 5.970 6.330 5.970 6.250 838,266 +0.23(+3.82%)
Oct 16, 2023 5.940 6.160 5.880 6.020 1,855,803 +0.15(+2.56%)
Oct 13, 2023 6.070 6.090 5.730 5.870 1,987,238 -0.19(-3.14%)
Oct 12, 2023 6.260 6.280 6.035 6.060 855,897 -0.20(-3.19%)
Oct 11, 2023 6.350 6.380 6.200 6.260 525,335 -0.10(-1.57%)
Oct 10, 2023 6.250 6.410 6.240 6.360 860,337 +0.18(+2.91%)
Oct 09, 2023 6.150 6.220 6.084 6.180 808,290 -0.06(-0.96%)
Oct 06, 2023 6.100 6.270 6.050 6.240 1,362,959 +0.10(+1.63%)
Oct 05, 2023 6.060 6.170 5.990 6.140 1,555,851 +0.07(+1.15%)
Oct 04, 2023 6.150 6.250 6.060 6.070 2,546,061 -0.08(-1.30%)
Oct 03, 2023 6.190 6.290 6.100 6.150 932,370 -0.10(-1.60%)
Oct 02, 2023 6.300 6.450 6.230 6.250 1,038,601 -0.08(-1.26%)
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%)
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 +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%)
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.