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 (%)
Nov 30, 2022
5.250
5.330
5.120
5.330
1,377,115
+0.07(+1.33%)
Nov 29, 2022
5.410
5.476
5.220
5.260
565,536
-0.16(-2.95%)
Nov 28, 2022
5.400
5.590
5.340
5.420
1,086,776
+0.01(+0.18%)
Nov 25, 2022
5.460
5.490
5.360
5.410
330,670
-0.06(-1.10%)
Nov 23, 2022
5.240
5.470
5.195
5.470
793,930
+0.24(+4.59%)
Nov 22, 2022
5.210
5.250
5.095
5.230
642,223
+0.05(+0.97%)
Nov 21, 2022
5.220
5.225
5.115
5.180
652,828
-0.05(-0.96%)
Nov 18, 2022
5.300
5.305
5.115
5.230
705,541
+0.05(+0.97%)
Nov 17, 2022
5.050
5.190
4.970
5.180
726,989
+0.03(+0.58%)
Nov 16, 2022
5.290
5.305
5.140
5.150
737,588
-0.16(-3.01%)
Nov 15, 2022
5.310
5.405
5.240
5.310
1,184,835
+0.11(+2.12%)
Nov 14, 2022
5.350
5.385
5.195
5.200
680,628
-0.17(-3.17%)
Nov 11, 2022
5.380
5.500
5.300
5.370
1,661,500
+0.06(+1.13%)
Nov 10, 2022
5.390
5.580
5.290
5.310
1,202,587
+0.24(+4.73%)
Nov 09, 2022
5.110
5.150
5.060
5.070
745,570
-0.13(-2.50%)
Nov 08, 2022
5.290
5.390
5.180
5.200
1,682,514
-0.04(-0.76%)
Nov 07, 2022
5.190
5.305
5.175
5.240
916,366
+0.06(+1.16%)
Nov 04, 2022
5.400
5.400
5.060
5.180
1,144,554
-0.17(-3.18%)
Nov 03, 2022
5.160
5.390
5.150
5.350
926,565
+0.12(+2.29%)
Nov 02, 2022
5.380
5.460
5.220
5.230
1,110,760
-0.18(-3.33%)
Nov 01, 2022
5.470
5.500
5.340
5.410
797,347
+0.09(+1.69%)
Oct 31, 2022
5.230
5.400
5.220
5.320
1,010,089
+0.03(+0.57%)
Oct 28, 2022
5.360
5.425
5.140
5.290
950,491
-0.08(-1.49%)
Oct 27, 2022
5.180
5.540
5.180
5.370
1,431,202
+0.22(+4.27%)
Oct 26, 2022
5.180
5.280
5.070
5.150
1,063,681
-0.09(-1.72%)
Oct 25, 2022
4.700
5.250
4.700
5.240
1,227,028
+0.55(+11.73%)
Oct 24, 2022
4.800
4.800
4.605
4.690
828,874
-0.07(-1.47%)
Oct 21, 2022
4.680
4.770
4.600
4.760
1,021,479
+0.08(+1.71%)
Oct 20, 2022
4.510
4.730
4.475
4.680
1,228,652
+0.19(+4.23%)
Oct 19, 2022
4.440
4.510
4.380
4.490
1,139,729
+0.01(+0.22%)
Oct 18, 2022
4.630
4.725
4.420
4.480
1,060,466
-0.03(-0.67%)
Oct 17, 2022
4.470
4.675
4.470
4.510
980,437
+0.12(+2.73%)
Oct 14, 2022
4.440
4.510
4.380
4.390
1,049,915
-0.01(-0.23%)
Oct 13, 2022
4.170
4.480
4.025
4.400
1,247,642
+0.08(+1.85%)
Oct 12, 2022
4.220
4.355
4.170
4.320
1,090,003
+0.07(+1.65%)
Oct 11, 2022
4.350
4.405
4.175
4.250
857,760
-0.14(-3.19%)
Oct 10, 2022
4.620
4.670
4.350
4.390
937,096
-0.22(-4.77%)
Oct 07, 2022
4.740
4.800
4.565
4.610
599,316
-0.26(-5.34%)
Oct 06, 2022
4.820
4.960
4.815
4.870
609,762
+0.01(+0.21%)
Oct 05, 2022
4.700
4.860
4.645
4.860
649,229
+0.10(+2.10%)
Oct 04, 2022
4.530
4.800
4.530
4.760
809,388
+0.33(+7.45%)
Oct 03, 2022
4.540
4.595
4.355
4.430
1,135,656
-0.03(-0.67%)
Sep 30, 2022
4.580
4.645
4.460
4.460
586,215
-0.13(-2.83%)
Sep 29, 2022
4.530
4.610
4.435
4.590
1,106,191
-0.04(-0.86%)
Sep 28, 2022
4.500
4.640
4.455
4.630
1,593,436
+0.14(+3.12%)
Sep 27, 2022
4.540
4.600
4.440
4.490
656,828
+0.02(+0.45%)
Sep 26, 2022
4.430
4.610
4.400
4.470
903,029
+0.01(+0.22%)
Sep 23, 2022
4.440
4.530
4.390
4.460
1,003,034
-0.03(-0.67%)
Sep 22, 2022
4.610
4.670
4.460
4.490
830,321
-0.16(-3.44%)
Sep 21, 2022
4.800
4.820
4.610
4.650
690,680
-0.06(-1.27%)
Sep 20, 2022
4.770
4.870
4.685
4.710
1,076,142
-0.09(-1.87%)
Sep 19, 2022
4.770
4.970
4.672
4.800
863,065
-0.02(-0.41%)
Sep 16, 2022
5.000
5.040
4.720
4.820
3,321,839
-0.25(-4.93%)
Sep 15, 2022
4.810
5.160
4.755
5.070
2,241,588
+0.21(+4.32%)
Sep 14, 2022
4.670
4.860
4.565
4.860
1,675,551
+0.18(+3.85%)
Sep 13, 2022
4.500
4.760
4.460
4.680
2,305,318
+0.00(+0.00%)
Sep 12, 2022
4.680
4.845
4.670
4.680
1,267,767
+0.00(+0.00%)
Sep 09, 2022
4.570
4.750
4.560
4.680
1,449,562
+0.17(+3.77%)
Sep 08, 2022
4.230
4.540
4.085
4.510
2,221,793
+0.18(+4.16%)
Sep 07, 2022
4.190
4.350
4.155
4.330
1,925,483
+0.17(+4.09%)
Sep 06, 2022
4.140
4.170
4.010
4.160
1,925,907
-0.02(-0.48%)
Sep 02, 2022
4.170
4.305
4.115
4.180
855,779
+0.02(+0.48%)
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
.