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 (%)
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%)
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.