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

Yext, Inc. Common Stock (NY: YEXT )

6.450 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 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 (%)
Dec 26, 2024 6.380 6.475 6.345 6.450 550,513 +0.05(+0.78%)
Dec 24, 2024 6.370 6.430 6.360 6.400 278,860 +0.03(+0.47%)
Dec 23, 2024 6.380 6.425 6.300 6.370 659,711 -0.01(-0.16%)
Dec 20, 2024 6.250 6.430 6.250 6.380 1,245,326 +0.00(+0.08%)
Dec 19, 2024 6.490 6.530 6.360 6.375 528,148 -0.05(-0.86%)
Dec 18, 2024 6.490 6.590 6.350 6.430 1,377,215 -0.06(-0.92%)
Dec 17, 2024 6.420 6.530 6.415 6.490 818,059 +0.07(+1.09%)
Dec 16, 2024 6.460 6.550 6.385 6.420 1,879,115 -0.08(-1.23%)
Dec 13, 2024 6.680 6.745 6.455 6.500 1,242,416 -0.21(-3.13%)
Dec 12, 2024 6.980 7.030 6.650 6.710 1,918,266 -0.32(-4.55%)
Dec 11, 2024 7.100 7.140 7.005 7.030 2,458,102 -0.03(-0.42%)
Dec 10, 2024 7.300 7.420 6.980 7.060 4,424,094 -1.46(-17.14%)
Dec 09, 2024 8.700 8.750 8.370 8.520 2,485,508 +0.01(+0.12%)
Dec 06, 2024 8.540 8.600 8.440 8.510 1,619,975 +0.06(+0.71%)
Dec 05, 2024 8.590 8.600 8.435 8.450 740,581 -0.15(-1.74%)
Dec 04, 2024 8.450 8.600 8.410 8.600 901,644 +0.22(+2.63%)
Dec 03, 2024 8.380 8.460 8.360 8.380 741,596 -0.08(-0.95%)
Dec 02, 2024 8.270 8.500 8.250 8.460 614,621 +0.20(+2.42%)
Nov 29, 2024 8.420 8.420 8.250 8.260 292,427 -0.07(-0.84%)
Nov 27, 2024 8.340 8.480 8.255 8.330 547,612 +0.00(+0.00%)
Nov 26, 2024 8.420 8.500 8.260 8.330 492,307 -0.16(-1.88%)
Nov 25, 2024 8.460 8.580 8.420 8.490 684,939 +0.08(+0.95%)
Nov 22, 2024 7.980 8.410 7.940 8.410 782,573 +0.46(+5.79%)
Nov 21, 2024 7.800 7.980 7.730 7.950 599,789 +0.20(+2.58%)
Nov 20, 2024 7.770 7.820 7.670 7.750 360,488 -0.04(-0.51%)
Nov 19, 2024 7.680 7.830 7.652 7.790 345,619 +0.05(+0.65%)
Nov 18, 2024 7.770 7.895 7.722 7.740 408,960 -0.04(-0.51%)
Nov 15, 2024 7.930 7.930 7.710 7.780 478,051 -0.11(-1.39%)
Nov 14, 2024 8.000 8.060 7.860 7.890 519,365 -0.11(-1.38%)
Nov 13, 2024 8.030 8.030 7.860 8.000 620,252 +0.01(+0.13%)
Nov 12, 2024 8.020 8.138 7.985 7.990 1,144,282 -0.06(-0.75%)
Nov 11, 2024 7.840 8.060 7.820 8.050 538,859 +0.30(+3.87%)
Nov 08, 2024 7.620 7.780 7.560 7.750 736,834 +0.06(+0.78%)
Nov 07, 2024 7.570 7.820 7.525 7.690 727,783 +0.09(+1.18%)
Nov 06, 2024 7.540 7.800 7.540 7.600 1,012,783 +0.31(+4.25%)
Nov 05, 2024 7.150 7.310 7.140 7.290 441,173 +0.10(+1.39%)
Nov 04, 2024 7.160 7.260 7.040 7.190 505,295 -0.01(-0.14%)
Nov 01, 2024 7.290 7.330 7.170 7.200 485,568 -0.04(-0.55%)
Oct 31, 2024 7.280 7.360 7.170 7.240 586,128 -0.06(-0.82%)
Oct 30, 2024 7.220 7.500 7.180 7.300 654,079 +0.09(+1.25%)
Oct 29, 2024 7.000 7.275 6.990 7.210 371,659 +0.15(+2.12%)
Oct 28, 2024 6.920 7.140 6.910 7.060 358,917 +0.21(+3.07%)
Oct 25, 2024 6.920 6.985 6.795 6.850 441,618 -0.06(-0.87%)
Oct 24, 2024 6.860 6.920 6.800 6.910 432,840 +0.05(+0.73%)
Oct 23, 2024 7.110 7.140 6.685 6.860 858,989 -0.28(-3.92%)
Oct 22, 2024 7.130 7.185 7.080 7.140 576,266 +0.01(+0.14%)
Oct 21, 2024 7.140 7.200 7.030 7.130 479,426 +0.00(+0.00%)
Oct 18, 2024 7.090 7.180 7.035 7.130 640,486 +0.03(+0.42%)
Oct 17, 2024 7.050 7.130 6.940 7.100 554,256 +0.06(+0.85%)
Oct 16, 2024 7.010 7.130 6.958 7.040 577,549 +0.05(+0.72%)
Oct 15, 2024 6.920 7.000 6.780 6.990 617,095 +0.07(+1.01%)
Oct 14, 2024 6.980 6.990 6.885 6.920 409,664 -0.05(-0.72%)
Oct 11, 2024 6.790 7.050 6.780 6.970 672,751 +0.16(+2.35%)
Oct 10, 2024 6.590 6.965 6.560 6.810 958,573 +0.12(+1.79%)
Oct 09, 2024 6.500 6.700 6.500 6.690 496,380 +0.16(+2.45%)
Oct 08, 2024 6.440 6.575 6.390 6.530 465,590 +0.00(+0.00%)
Oct 07, 2024 6.720 6.720 6.470 6.530 821,065 -0.19(-2.83%)
Oct 04, 2024 6.630 6.740 6.530 6.720 697,228 +0.20(+3.07%)
Oct 03, 2024 6.700 6.730 6.430 6.520 843,318 -0.21(-3.12%)
Oct 02, 2024 6.850 7.000 6.720 6.730 1,023,843 -0.03(-0.44%)
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 and Conditions.