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
)
7.130
+0.030 (+0.42%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 18, 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 (%)
Oct 18, 2024
7.090
7.180
7.035
7.130
640,486
+0.03(+0.42%)
Oct 17, 2024
7.050
7.130
6.940
7.100
554,256
+0.06(+0.85%)
Oct 16, 2024
7.010
7.130
6.958
7.040
577,549
+0.05(+0.72%)
Oct 15, 2024
6.920
7.000
6.780
6.990
617,095
+0.07(+1.01%)
Oct 14, 2024
6.980
6.990
6.885
6.920
409,664
-0.05(-0.72%)
Oct 11, 2024
6.790
7.050
6.780
6.970
672,751
+0.16(+2.35%)
Oct 10, 2024
6.590
6.965
6.560
6.810
958,573
+0.12(+1.79%)
Oct 09, 2024
6.500
6.700
6.500
6.690
496,380
+0.16(+2.45%)
Oct 08, 2024
6.440
6.575
6.390
6.530
465,590
+0.00(+0.00%)
Oct 07, 2024
6.720
6.720
6.470
6.530
821,065
-0.19(-2.83%)
Oct 04, 2024
6.630
6.740
6.530
6.720
697,228
+0.20(+3.07%)
Oct 03, 2024
6.700
6.730
6.430
6.520
843,318
-0.21(-3.12%)
Oct 02, 2024
6.850
7.000
6.720
6.730
1,023,843
-0.03(-0.44%)
Oct 01, 2024
6.890
7.070
6.740
6.760
1,730,575
-0.16(-2.31%)
Sep 30, 2024
6.700
6.930
6.680
6.920
854,478
+0.20(+2.98%)
Sep 27, 2024
6.460
6.740
6.440
6.720
860,173
+0.27(+4.19%)
Sep 26, 2024
6.460
6.545
6.410
6.450
472,976
+0.04(+0.62%)
Sep 25, 2024
6.280
6.485
6.260
6.410
546,750
+0.11(+1.75%)
Sep 24, 2024
6.440
6.440
6.275
6.300
503,035
-0.13(-2.02%)
Sep 23, 2024
6.640
6.640
6.415
6.430
769,974
-0.20(-3.02%)
Sep 20, 2024
6.750
6.855
6.580
6.630
1,620,733
+0.09(+1.38%)
Sep 19, 2024
6.640
6.650
6.430
6.540
665,065
+0.04(+0.62%)
Sep 18, 2024
6.510
6.670
6.465
6.500
674,509
-0.03(-0.46%)
Sep 17, 2024
6.550
6.580
6.440
6.530
635,748
+0.03(+0.46%)
Sep 16, 2024
6.560
6.580
6.495
6.500
629,109
-0.05(-0.76%)
Sep 13, 2024
6.580
6.605
6.495
6.550
811,373
+0.04(+0.61%)
Sep 12, 2024
6.490
6.600
6.450
6.510
736,853
+0.05(+0.77%)
Sep 11, 2024
6.420
6.510
6.310
6.460
857,661
+0.06(+0.94%)
Sep 10, 2024
6.400
6.510
6.380
6.400
997,656
+0.02(+0.31%)
Sep 09, 2024
6.240
6.535
6.130
6.380
2,235,387
+0.16(+2.57%)
Sep 06, 2024
5.600
6.290
5.600
6.220
3,671,132
+0.66(+11.87%)
Sep 05, 2024
5.410
5.670
5.250
5.560
2,989,568
+0.64(+13.01%)
Sep 04, 2024
4.810
4.940
4.730
4.920
1,456,706
+0.11(+2.29%)
Sep 03, 2024
5.020
5.100
4.790
4.810
639,420
-0.28(-5.50%)
Aug 30, 2024
5.150
5.150
5.020
5.090
544,695
-0.01(-0.20%)
Aug 29, 2024
5.120
5.175
5.090
5.100
365,644
+0.04(+0.79%)
Aug 28, 2024
5.100
5.120
5.030
5.060
434,038
-0.09(-1.75%)
Aug 27, 2024
5.270
5.270
5.140
5.150
370,995
-0.14(-2.65%)
Aug 26, 2024
5.240
5.300
5.135
5.290
733,045
+0.12(+2.32%)
Aug 23, 2024
4.980
5.220
4.950
5.170
764,230
+0.22(+4.44%)
Aug 22, 2024
5.070
5.080
4.940
4.950
324,993
-0.13(-2.56%)
Aug 21, 2024
5.140
5.160
5.030
5.080
340,099
-0.03(-0.59%)
Aug 20, 2024
5.260
5.261
5.110
5.110
522,596
-0.14(-2.67%)
Aug 19, 2024
5.010
5.280
4.965
5.250
776,498
+0.29(+5.85%)
Aug 16, 2024
4.970
5.010
4.890
4.960
4,000,493
-0.05(-1.00%)
Aug 15, 2024
4.920
5.030
4.830
5.010
876,688
+0.20(+4.16%)
Aug 14, 2024
4.950
4.980
4.725
4.810
714,033
-0.12(-2.43%)
Aug 13, 2024
4.880
4.980
4.770
4.930
1,144,471
+0.13(+2.71%)
Aug 12, 2024
4.850
5.015
4.690
4.800
1,114,062
-0.04(-0.83%)
Aug 09, 2024
4.980
5.010
4.820
4.840
456,745
-0.17(-3.39%)
Aug 08, 2024
5.170
5.170
4.960
5.010
468,052
-0.05(-0.99%)
Aug 07, 2024
5.290
5.340
5.050
5.060
471,690
-0.13(-2.50%)
Aug 06, 2024
5.270
5.270
5.125
5.190
723,261
-0.04(-0.76%)
Aug 05, 2024
5.060
5.290
5.020
5.230
1,002,001
-0.11(-2.06%)
Aug 02, 2024
5.320
5.460
5.250
5.340
623,724
-0.21(-3.78%)
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
.