Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yext, Inc. Common Stock (NY:YEXT)

5.875 -0.015 (-0.25%)
Streaming Delayed Price Updated: 11:02 AM EDT, Apr 7, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 04, 2025 5.960 6.060 5.750 5.890 1,435,879 -0.22(-3.60%)
Apr 03, 2025 6.010 6.175 5.915 6.110 875,062 -0.09(-1.45%)
Apr 02, 2025 6.170 6.290 6.100 6.200 627,650 -0.03(-0.48%)
Apr 01, 2025 6.140 6.295 6.140 6.230 590,802 +0.07(+1.14%)
Mar 31, 2025 6.100 6.255 6.070 6.160 853,768 -0.02(-0.32%)
Mar 28, 2025 6.350 6.370 6.170 6.180 668,452 -0.16(-2.52%)
Mar 27, 2025 6.600 6.625 6.310 6.340 592,475 -0.25(-3.79%)
Mar 26, 2025 6.610 6.625 6.505 6.590 861,345 +0.00(+0.00%)
Mar 25, 2025 6.400 6.630 6.400 6.590 814,684 +0.20(+3.13%)
Mar 24, 2025 6.350 6.480 6.335 6.390 725,338 +0.10(+1.59%)
Mar 21, 2025 6.250 6.370 6.240 6.290 1,163,193 -0.04(-0.63%)
Mar 20, 2025 6.360 6.440 6.330 6.330 616,687 -0.07(-1.09%)
Mar 19, 2025 6.240 6.490 6.240 6.400 700,038 +0.15(+2.40%)
Mar 18, 2025 6.150 6.320 6.135 6.250 732,238 +0.09(+1.46%)
Mar 17, 2025 6.120 6.260 6.085 6.160 874,064 +0.05(+0.82%)
Mar 14, 2025 6.080 6.160 6.035 6.110 1,722,588 +0.09(+1.50%)
Mar 13, 2025 6.110 6.175 5.990 6.020 1,021,596 -0.12(-1.95%)
Mar 12, 2025 6.190 6.250 6.095 6.140 969,928 -0.02(-0.32%)
Mar 11, 2025 6.170 6.265 6.110 6.160 706,486 +0.00(+0.00%)
Mar 10, 2025 6.160 6.250 6.090 6.160 993,120 -0.07(-1.12%)
Mar 07, 2025 6.270 6.320 6.155 6.230 884,745 -0.06(-0.95%)
Mar 06, 2025 5.850 6.390 5.780 6.290 1,376,404 -0.27(-4.12%)
Mar 05, 2025 6.530 6.650 6.505 6.560 1,426,909 -0.05(-0.76%)
Mar 04, 2025 6.530 6.670 6.485 6.610 706,417 +0.01(+0.15%)
Mar 03, 2025 6.790 6.816 6.510 6.600 795,201 -0.20(-2.94%)
Feb 28, 2025 6.330 6.840 6.330 6.800 893,742 +0.43(+6.75%)
Feb 27, 2025 6.460 6.560 6.325 6.370 475,480 -0.09(-1.39%)
Feb 26, 2025 6.380 6.515 6.370 6.460 554,357 -0.06(-0.92%)
Feb 25, 2025 6.540 6.590 6.430 6.520 558,047 -0.02(-0.31%)
Feb 24, 2025 6.550 6.560 6.350 6.540 518,480 -0.01(-0.15%)
Feb 21, 2025 6.540 6.635 6.480 6.550 712,943 +0.07(+1.08%)
Feb 20, 2025 6.510 6.555 6.430 6.480 363,991 -0.09(-1.37%)
Feb 19, 2025 6.630 6.668 6.420 6.570 526,820 -0.10(-1.50%)
Feb 18, 2025 6.690 6.740 6.560 6.670 598,469 -0.01(-0.15%)
Feb 14, 2025 6.850 6.855 6.660 6.680 536,031 -0.14(-2.05%)
Feb 13, 2025 6.840 6.840 6.710 6.820 343,890 +0.04(+0.59%)
Feb 12, 2025 6.460 6.885 6.460 6.780 601,186 +0.20(+3.04%)
Feb 11, 2025 6.630 6.740 6.580 6.580 440,506 +0.03(+0.46%)
Feb 10, 2025 6.540 6.610 6.500 6.550 334,832 +0.07(+1.08%)
Feb 07, 2025 6.640 6.660 6.433 6.480 459,461 -0.14(-2.11%)
Feb 06, 2025 6.630 6.720 6.590 6.620 326,687 -0.02(-0.30%)
Feb 05, 2025 6.760 6.790 6.600 6.640 445,643 -0.09(-1.34%)
Feb 04, 2025 6.580 6.750 6.500 6.730 411,760 +0.18(+2.75%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.