Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Yext Inc
(NY:
YEXT
)
5.050
+0.050 (+1.00%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
6.570
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
.