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

Yext, Inc. Common Stock (NY:YEXT)

6.745 -0.135 (-1.96%)
Streaming Delayed Price Updated: 10:29 AM EDT, May 20, 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 (%)
May 19, 2025 6.950 6.985 6.810 6.880 426,135 -0.15(-2.13%)
May 16, 2025 6.900 7.085 6.850 7.030 714,233 +0.15(+2.18%)
May 15, 2025 6.820 6.950 6.780 6.880 552,160 +0.01(+0.15%)
May 14, 2025 6.770 6.930 6.770 6.870 602,701 +0.08(+1.18%)
May 13, 2025 6.710 6.853 6.710 6.790 467,991 +0.10(+1.49%)
May 12, 2025 6.790 6.870 6.650 6.690 595,247 +0.05(+0.75%)
May 09, 2025 6.610 6.775 6.610 6.640 516,873 +0.07(+1.07%)
May 08, 2025 6.520 6.660 6.510 6.570 452,724 +0.09(+1.39%)
May 07, 2025 6.490 6.580 6.395 6.480 408,218 +0.00(+0.00%)
May 06, 2025 6.490 6.650 6.450 6.480 652,358 -0.10(-1.52%)
May 05, 2025 6.620 6.680 6.560 6.580 601,871 -0.04(-0.60%)
May 02, 2025 6.690 6.730 6.575 6.620 425,385 -0.01(-0.15%)
May 01, 2025 6.850 6.850 6.585 6.630 847,883 -0.17(-2.50%)
Apr 30, 2025 6.720 6.835 6.655 6.800 640,893 +0.01(+0.15%)
Apr 29, 2025 6.480 6.800 6.480 6.790 759,029 +0.31(+4.78%)
Apr 28, 2025 6.390 6.500 6.370 6.480 564,989 +0.10(+1.57%)
Apr 25, 2025 6.250 6.390 6.210 6.380 380,003 +0.11(+1.75%)
Apr 24, 2025 6.180 6.280 6.150 6.270 653,337 +0.13(+2.12%)
Apr 23, 2025 6.200 6.330 6.100 6.140 621,471 +0.06(+0.99%)
Apr 22, 2025 6.030 6.130 6.015 6.080 542,907 +0.09(+1.50%)
Apr 21, 2025 6.040 6.100 5.870 5.990 612,971 -0.12(-1.96%)
Apr 17, 2025 6.080 6.190 6.050 6.110 716,607 +0.03(+0.49%)
Apr 16, 2025 6.080 6.205 6.010 6.080 690,760 -0.02(-0.33%)
Apr 15, 2025 5.880 6.255 5.880 6.100 1,110,179 +0.19(+3.21%)
Apr 14, 2025 5.980 5.995 5.860 5.910 981,304 +0.02(+0.34%)
Apr 11, 2025 5.930 5.980 5.765 5.890 585,852 -0.02(-0.34%)
Apr 10, 2025 5.860 6.005 5.790 5.910 783,871 -0.06(-1.01%)
Apr 09, 2025 5.520 6.130 5.515 5.970 1,188,780 +0.36(+6.42%)
Apr 08, 2025 5.870 5.900 5.510 5.610 1,080,568 -0.12(-2.09%)
Apr 07, 2025 5.680 5.970 5.560 5.730 1,097,001 -0.16(-2.72%)
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%)
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 Of Service.