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
)
5.670
-0.070 (-1.22%)
Official Closing Price
Updated: 7:00 PM EDT, May 15, 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 (%)
Jul 31, 2023
9.250
9.780
9.230
9.720
1,458,634
+0.50(+5.42%)
Jul 28, 2023
9.250
9.380
9.130
9.220
1,162,885
+0.06(+0.66%)
Jul 27, 2023
9.560
9.670
9.065
9.160
1,008,448
-0.22(-2.35%)
Jul 26, 2023
9.400
9.495
9.275
9.380
796,400
-0.01(-0.11%)
Jul 25, 2023
9.650
9.760
9.340
9.390
1,050,513
-0.19(-1.98%)
Jul 24, 2023
9.500
9.615
9.375
9.580
999,587
+0.12(+1.27%)
Jul 21, 2023
9.880
9.970
9.430
9.460
942,022
-0.31(-3.17%)
Jul 20, 2023
9.800
9.990
9.710
9.770
1,150,140
-0.13(-1.31%)
Jul 19, 2023
10.40
10.55
9.844
9.900
1,726,562
-0.38(-3.70%)
Jul 18, 2023
10.51
10.57
10.25
10.28
1,217,660
-0.34(-3.20%)
Jul 17, 2023
10.36
10.70
10.28
10.62
1,112,120
+0.28(+2.71%)
Jul 14, 2023
10.40
10.63
10.31
10.34
1,169,332
-0.14(-1.34%)
Jul 13, 2023
10.24
10.60
10.22
10.48
1,876,046
+0.37(+3.66%)
Jul 12, 2023
10.15
10.28
10.05
10.11
1,197,974
+0.10(+1.00%)
Jul 11, 2023
10.13
10.34
9.860
10.01
1,324,227
-0.02(-0.20%)
Jul 10, 2023
9.970
10.05
9.717
10.03
1,965,049
-0.12(-1.18%)
Jul 07, 2023
10.33
10.36
9.990
10.15
1,993,605
-0.08(-0.78%)
Jul 06, 2023
10.80
10.80
10.17
10.23
1,677,048
-0.70(-6.40%)
Jul 05, 2023
11.19
11.33
10.80
10.93
1,276,919
-0.36(-3.19%)
Jul 03, 2023
11.31
11.52
11.14
11.29
822,065
-0.02(-0.18%)
Jun 30, 2023
11.20
11.66
11.12
11.31
3,087,445
+0.24(+2.17%)
Jun 29, 2023
10.86
11.23
10.83
11.07
1,711,593
+0.27(+2.50%)
Jun 28, 2023
10.51
10.94
10.47
10.80
2,478,900
+0.17(+1.60%)
Jun 27, 2023
11.05
11.05
10.60
10.63
1,809,009
-0.28(-2.57%)
Jun 26, 2023
11.40
11.49
10.88
10.91
1,383,202
-0.46(-4.05%)
Jun 23, 2023
11.61
11.63
11.31
11.37
2,896,696
-0.32(-2.74%)
Jun 22, 2023
11.82
11.89
11.63
11.69
1,285,007
-0.23(-1.93%)
Jun 21, 2023
12.50
12.53
11.87
11.92
2,071,848
-0.54(-4.33%)
Jun 20, 2023
12.88
12.97
12.43
12.46
1,987,797
-0.48(-3.71%)
Jun 16, 2023
13.62
13.73
12.88
12.94
2,816,089
-0.55(-4.08%)
Jun 15, 2023
13.19
13.96
13.09
13.49
3,759,816
+0.35(+2.66%)
Jun 14, 2023
13.18
13.44
13.01
13.14
1,558,044
-0.07(-0.53%)
Jun 13, 2023
13.59
13.80
12.97
13.21
2,288,211
-0.20(-1.49%)
Jun 12, 2023
13.15
13.59
12.84
13.41
2,590,271
+0.45(+3.47%)
Jun 09, 2023
13.65
13.87
12.70
12.96
3,418,323
-0.69(-5.05%)
Jun 08, 2023
13.35
14.20
13.12
13.65
7,690,959
+0.36(+2.71%)
Jun 07, 2023
11.36
14.35
11.30
13.29
27,227,232
+3.69(+38.44%)
Jun 06, 2023
9.230
9.645
9.220
9.600
2,341,214
+0.37(+4.01%)
Jun 05, 2023
9.140
9.315
9.020
9.230
913,012
-0.02(-0.22%)
Jun 02, 2023
8.860
9.295
8.860
9.250
1,391,281
+0.52(+5.96%)
Jun 01, 2023
9.110
9.110
8.660
8.730
933,468
-0.46(-5.01%)
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%)
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
.