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
)
5.430
-0.090 (-1.63%)
Official Closing Price
Updated: 7:00 PM EDT, May 21, 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, 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
6.566
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%)
Nov 01, 2023
6.020
6.090
5.870
5.980
549,915
-0.05(-0.83%)
Oct 31, 2023
5.990
6.055
5.870
6.030
427,123
+0.07(+1.17%)
Oct 30, 2023
5.970
6.009
5.860
5.960
497,806
+0.07(+1.19%)
Oct 27, 2023
5.930
6.000
5.870
5.890
501,154
-0.04(-0.67%)
Oct 26, 2023
5.940
6.020
5.850
5.930
572,795
+0.02(+0.34%)
Oct 25, 2023
6.000
6.050
5.870
5.910
707,057
-0.16(-2.64%)
Oct 24, 2023
6.020
6.140
6.005
6.070
515,965
+0.14(+2.36%)
Oct 23, 2023
5.890
6.050
5.795
5.930
652,524
-0.02(-0.34%)
Oct 20, 2023
6.090
6.110
5.900
5.950
643,658
-0.13(-2.14%)
Oct 19, 2023
6.060
6.145
6.020
6.080
526,878
+0.02(+0.33%)
Oct 18, 2023
6.130
6.190
6.005
6.060
590,687
-0.19(-3.04%)
Oct 17, 2023
5.970
6.330
5.970
6.250
838,266
+0.23(+3.82%)
Oct 16, 2023
5.940
6.160
5.880
6.020
1,855,803
+0.15(+2.56%)
Oct 13, 2023
6.070
6.090
5.730
5.870
1,987,238
-0.19(-3.14%)
Oct 12, 2023
6.260
6.280
6.035
6.060
855,897
-0.20(-3.19%)
Oct 11, 2023
6.350
6.380
6.200
6.260
525,335
-0.10(-1.57%)
Oct 10, 2023
6.250
6.410
6.240
6.360
860,337
+0.18(+2.91%)
Oct 09, 2023
6.150
6.220
6.084
6.180
808,290
-0.06(-0.96%)
Oct 06, 2023
6.100
6.270
6.050
6.240
1,362,959
+0.10(+1.63%)
Oct 05, 2023
6.060
6.170
5.990
6.140
1,555,851
+0.07(+1.15%)
Oct 04, 2023
6.150
6.250
6.060
6.070
2,546,061
-0.08(-1.30%)
Oct 03, 2023
6.190
6.290
6.100
6.150
932,370
-0.10(-1.60%)
Oct 02, 2023
6.300
6.450
6.230
6.250
1,038,601
-0.08(-1.26%)
Sep 29, 2023
6.300
6.400
6.245
6.330
2,024,046
+0.09(+1.44%)
Sep 28, 2023
6.190
6.300
6.150
6.240
780,415
+0.01(+0.16%)
Sep 27, 2023
6.180
6.340
6.145
6.230
880,236
+0.12(+1.96%)
Sep 26, 2023
6.190
6.330
6.100
6.110
1,125,744
-0.14(-2.24%)
Sep 25, 2023
6.160
6.270
6.220
6.250
1,075,077
+0.02(+0.32%)
Sep 22, 2023
6.220
6.270
6.132
6.230
1,174,989
+0.06(+0.97%)
Sep 21, 2023
6.130
6.240
6.130
6.170
1,084,532
-0.05(-0.80%)
Sep 20, 2023
6.230
6.300
6.180
6.220
945,248
+0.03(+0.48%)
Sep 19, 2023
6.180
6.300
6.160
6.190
1,096,806
-0.04(-0.64%)
Sep 18, 2023
6.250
6.360
6.220
6.230
990,088
-0.08(-1.27%)
Sep 15, 2023
6.460
6.513
6.275
6.310
2,310,831
-0.15(-2.32%)
Sep 14, 2023
6.510
6.590
6.450
6.460
1,091,680
+0.00(+0.00%)
Sep 13, 2023
6.560
6.650
6.430
6.460
1,293,261
-0.12(-1.82%)
Sep 12, 2023
6.640
6.825
6.580
6.580
1,200,325
-0.13(-1.94%)
Sep 11, 2023
6.810
6.940
6.675
6.710
1,362,241
-0.10(-1.47%)
Sep 08, 2023
6.540
6.925
6.508
6.810
2,510,646
+0.26(+3.97%)
Sep 07, 2023
7.050
7.590
6.530
6.550
8,298,433
-2.53(-27.86%)
Sep 06, 2023
9.070
9.350
8.910
9.080
2,496,989
+0.00(+0.00%)
Sep 05, 2023
9.000
9.130
8.950
9.080
1,158,382
-0.01(-0.11%)
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
.