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 (%)
May 31, 2024
5.000
5.080
4.950
5.050
635,301
+0.05(+1.00%)
May 30, 2024
4.960
5.110
4.900
5.000
1,475,869
+0.09(+1.83%)
May 29, 2024
5.030
5.107
4.840
4.910
1,442,037
-0.18(-3.54%)
May 28, 2024
5.160
5.220
5.060
5.090
1,079,971
-0.07(-1.36%)
May 24, 2024
5.170
5.220
5.140
5.160
812,478
+0.01(+0.19%)
May 23, 2024
5.360
5.380
5.080
5.150
1,425,145
-0.19(-3.56%)
May 22, 2024
5.420
5.500
5.305
5.340
658,357
-0.09(-1.66%)
May 21, 2024
5.500
5.510
5.410
5.430
606,632
-0.09(-1.63%)
May 20, 2024
5.750
5.755
5.510
5.520
551,175
-0.23(-4.00%)
May 17, 2024
5.810
5.810
5.705
5.750
561,715
-0.03(-0.52%)
May 16, 2024
5.650
5.800
5.650
5.780
438,977
+0.11(+1.94%)
May 15, 2024
5.830
5.830
5.640
5.670
535,794
-0.07(-1.22%)
May 14, 2024
5.550
5.760
5.510
5.740
920,646
+0.27(+4.94%)
May 13, 2024
5.530
5.595
5.470
5.470
453,504
+0.00(+0.00%)
May 10, 2024
5.580
5.600
5.440
5.470
761,238
-0.09(-1.62%)
May 09, 2024
5.470
5.600
5.469
5.560
603,478
+0.09(+1.65%)
May 08, 2024
5.630
5.650
5.425
5.470
845,420
-0.23(-4.04%)
May 07, 2024
5.580
5.725
5.580
5.700
555,695
+0.10(+1.79%)
May 06, 2024
5.490
5.600
5.465
5.600
478,811
+0.16(+2.94%)
May 03, 2024
5.610
5.635
5.430
5.440
481,484
-0.06(-1.09%)
May 02, 2024
5.590
5.590
5.410
5.500
428,931
-0.01(-0.18%)
May 01, 2024
5.500
5.675
5.500
5.510
423,136
+0.02(+0.36%)
Apr 30, 2024
5.520
5.570
5.470
5.490
614,781
-0.10(-1.79%)
Apr 29, 2024
5.570
5.610
5.470
5.590
1,010,046
+0.05(+0.90%)
Apr 26, 2024
5.450
5.550
5.430
5.540
629,151
+0.12(+2.21%)
Apr 25, 2024
5.400
5.460
5.370
5.420
488,711
-0.08(-1.45%)
Apr 24, 2024
5.530
5.580
5.445
5.500
461,836
-0.04(-0.72%)
Apr 23, 2024
5.520
5.685
5.520
5.540
327,813
+0.02(+0.36%)
Apr 22, 2024
5.500
5.555
5.410
5.520
630,999
+0.06(+1.10%)
Apr 19, 2024
5.460
5.545
5.400
5.460
569,275
-0.03(-0.55%)
Apr 18, 2024
5.560
5.670
5.480
5.490
483,951
-0.08(-1.44%)
Apr 17, 2024
5.540
5.640
5.510
5.570
875,539
+0.07(+1.27%)
Apr 16, 2024
5.500
5.560
5.480
5.500
501,601
-0.06(-1.08%)
Apr 15, 2024
5.700
5.710
5.550
5.560
549,627
-0.14(-2.46%)
Apr 12, 2024
5.670
5.720
5.650
5.700
524,603
-0.02(-0.35%)
Apr 11, 2024
5.750
5.780
5.700
5.720
444,011
+0.01(+0.18%)
Apr 10, 2024
5.710
5.810
5.685
5.710
593,712
-0.16(-2.73%)
Apr 09, 2024
5.880
5.915
5.800
5.870
398,819
+0.02(+0.34%)
Apr 08, 2024
5.970
5.970
5.810
5.850
680,048
-0.06(-1.02%)
Apr 05, 2024
5.900
6.005
5.895
5.910
532,447
-0.02(-0.34%)
Apr 04, 2024
6.160
6.240
5.930
5.930
664,442
-0.14(-2.31%)
Apr 03, 2024
5.820
6.210
5.780
6.070
1,548,188
+0.19(+3.23%)
Apr 02, 2024
5.810
5.950
5.710
5.880
696,612
-0.06(-1.01%)
Apr 01, 2024
6.040
6.050
5.920
5.940
586,087
-0.09(-1.49%)
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%)
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
.