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
)
5.090
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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, 2023
8.800
9.200
8.790
9.190
3,386,133
+0.32(+3.61%)
May 30, 2023
8.870
9.130
8.755
8.870
861,209
+0.15(+1.72%)
May 26, 2023
8.420
8.975
8.420
8.720
929,380
+0.29(+3.44%)
May 25, 2023
8.550
8.560
8.360
8.430
871,663
-0.03(-0.35%)
May 24, 2023
8.250
8.505
8.180
8.460
908,052
+0.14(+1.68%)
May 23, 2023
8.270
8.505
8.270
8.320
596,973
-0.04(-0.48%)
May 22, 2023
8.100
8.455
8.050
8.360
785,103
+0.29(+3.59%)
May 19, 2023
8.190
8.190
8.045
8.070
544,377
-0.05(-0.62%)
May 18, 2023
7.910
8.150
7.870
8.120
640,508
+0.22(+2.78%)
May 17, 2023
7.700
7.920
7.690
7.900
720,833
+0.26(+3.40%)
May 16, 2023
7.720
7.800
7.620
7.640
774,945
-0.11(-1.42%)
May 15, 2023
7.830
7.990
7.730
7.750
912,738
-0.07(-0.90%)
May 12, 2023
7.720
7.855
7.670
7.820
1,277,994
+0.07(+0.90%)
May 11, 2023
7.770
7.880
7.705
7.750
1,211,494
-0.09(-1.15%)
May 10, 2023
7.720
7.890
7.640
7.840
1,375,992
+0.29(+3.84%)
May 09, 2023
7.800
7.910
7.530
7.550
1,233,456
-0.31(-3.94%)
May 08, 2023
7.980
8.150
7.775
7.860
853,791
-0.13(-1.63%)
May 05, 2023
8.210
8.330
7.940
7.990
876,164
-0.14(-1.72%)
May 04, 2023
8.140
8.235
8.005
8.130
963,996
-0.01(-0.12%)
May 03, 2023
8.580
8.590
8.100
8.140
1,285,565
-0.45(-5.24%)
May 02, 2023
8.770
8.820
8.480
8.590
1,132,377
-0.23(-2.61%)
May 01, 2023
8.700
8.980
8.700
8.820
705,951
+0.04(+0.46%)
Apr 28, 2023
8.770
8.885
8.725
8.780
736,776
-0.10(-1.13%)
Apr 27, 2023
8.710
8.975
8.710
8.880
754,591
+0.27(+3.14%)
Apr 26, 2023
8.630
8.690
8.520
8.610
591,812
+0.09(+1.06%)
Apr 25, 2023
8.750
8.790
8.480
8.520
1,031,053
-0.36(-4.05%)
Apr 24, 2023
8.910
9.020
8.795
8.880
744,970
-0.13(-1.44%)
Apr 21, 2023
9.100
9.190
8.960
9.010
712,011
-0.09(-0.99%)
Apr 20, 2023
8.960
9.235
8.880
9.100
1,044,150
+0.11(+1.22%)
Apr 19, 2023
8.690
9.005
8.630
8.990
1,269,874
+0.20(+2.28%)
Apr 18, 2023
8.550
8.820
8.380
8.790
1,316,001
+0.31(+3.66%)
Apr 17, 2023
8.240
8.550
8.201
8.480
931,005
+0.27(+3.29%)
Apr 14, 2023
8.150
8.280
8.050
8.210
1,127,182
-0.02(-0.24%)
Apr 13, 2023
8.140
8.340
8.070
8.230
963,329
+0.17(+2.11%)
Apr 12, 2023
8.390
8.490
8.030
8.060
920,268
-0.21(-2.54%)
Apr 11, 2023
8.370
8.450
8.060
8.270
1,190,887
-0.16(-1.90%)
Apr 10, 2023
8.200
8.480
8.170
8.430
901,454
+0.13(+1.57%)
Apr 06, 2023
8.470
8.480
8.280
8.300
976,980
-0.20(-2.35%)
Apr 05, 2023
8.820
8.835
8.440
8.500
1,278,390
-0.38(-4.28%)
Apr 04, 2023
9.350
9.355
8.831
8.880
1,192,695
-0.41(-4.41%)
Apr 03, 2023
9.540
9.560
8.991
9.290
1,535,132
-0.32(-3.33%)
Mar 31, 2023
9.380
9.880
9.360
9.610
2,329,641
+0.27(+2.89%)
Mar 30, 2023
9.300
9.410
9.250
9.340
651,836
+0.04(+0.43%)
Mar 29, 2023
9.300
9.490
9.240
9.300
764,204
+0.01(+0.11%)
Mar 28, 2023
9.090
9.365
9.020
9.290
703,558
+0.17(+1.86%)
Mar 27, 2023
9.270
9.300
9.040
9.120
778,177
-0.13(-1.41%)
Mar 24, 2023
9.230
9.335
9.074
9.250
678,417
-0.01(-0.11%)
Mar 23, 2023
9.160
9.585
9.145
9.260
1,186,272
+0.26(+2.89%)
Mar 22, 2023
9.180
9.250
8.980
9.000
1,071,799
-0.24(-2.60%)
Mar 21, 2023
9.300
9.390
9.155
9.240
775,994
+0.04(+0.43%)
Mar 20, 2023
9.150
9.220
8.980
9.200
957,817
+0.03(+0.33%)
Mar 17, 2023
9.510
9.840
9.140
9.170
1,771,339
-0.31(-3.27%)
Mar 16, 2023
9.480
9.520
9.180
9.480
1,496,473
-0.04(-0.42%)
Mar 15, 2023
9.420
9.670
9.310
9.520
1,750,036
-0.13(-1.35%)
Mar 14, 2023
9.000
9.800
8.920
9.650
2,367,236
+0.87(+9.91%)
Mar 13, 2023
8.380
8.945
8.310
8.780
1,689,301
+0.26(+3.05%)
Mar 10, 2023
9.110
9.110
8.380
8.520
1,844,586
-0.61(-6.68%)
Mar 09, 2023
9.340
9.480
8.990
9.130
1,780,219
-0.25(-2.67%)
Mar 08, 2023
7.760
9.670
7.750
9.380
3,906,406
+0.89(+10.48%)
Mar 07, 2023
8.420
8.790
8.350
8.490
1,735,235
-0.07(-0.82%)
Mar 06, 2023
8.720
8.820
8.440
8.560
1,248,754
-0.18(-2.06%)
Mar 03, 2023
8.150
8.795
8.150
8.740
2,204,878
+0.61(+7.50%)
Mar 02, 2023
7.780
8.150
7.770
8.130
1,562,922
+0.20(+2.52%)
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
.