Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yext, Inc. Common Stock (NY: YEXT )

6.680 -0.140 (-2.05%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 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 (%)
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%)
Feb 03, 2025 6.460 6.600 6.350 6.550 503,071 -0.03(-0.46%)
Jan 31, 2025 6.660 6.780 6.520 6.580 690,301 -0.07(-1.05%)
Jan 30, 2025 6.830 6.870 6.630 6.650 348,015 -0.16(-2.35%)
Jan 29, 2025 6.830 6.850 6.680 6.810 518,685 -0.05(-0.73%)
Jan 28, 2025 6.580 6.890 6.545 6.860 683,888 +0.29(+4.41%)
Jan 27, 2025 6.300 6.720 6.260 6.570 754,281 +0.24(+3.79%)
Jan 24, 2025 6.330 6.401 6.310 6.330 387,100 +0.00(+0.00%)
Jan 23, 2025 6.260 6.450 6.220 6.330 542,908 +0.03(+0.48%)
Jan 22, 2025 6.320 6.370 6.260 6.300 612,900 -0.01(-0.16%)
Jan 21, 2025 6.380 6.390 6.255 6.310 598,251 -0.02(-0.32%)
Jan 17, 2025 6.600 6.600 6.280 6.330 991,135 -0.15(-2.31%)
Jan 16, 2025 6.410 6.505 6.400 6.480 656,840 +0.01(+0.15%)
Jan 15, 2025 6.670 6.710 6.390 6.470 656,773 -0.06(-0.92%)
Jan 14, 2025 6.690 6.750 6.495 6.530 823,767 -0.14(-2.10%)
Jan 13, 2025 6.510 6.810 6.480 6.670 1,210,474 +0.07(+1.06%)
Jan 10, 2025 6.390 6.650 6.370 6.600 1,445,505 +0.07(+1.07%)
Jan 08, 2025 6.230 6.560 6.230 6.530 872,306 +0.20(+3.16%)
Jan 07, 2025 6.330 6.400 6.255 6.330 849,267 +0.00(+0.00%)
Jan 06, 2025 6.370 6.420 6.315 6.330 729,791 +0.00(+0.00%)
Jan 03, 2025 6.570 6.610 6.250 6.330 949,539 -0.21(-3.21%)
Jan 02, 2025 6.460 6.685 6.440 6.540 723,378 +0.18(+2.83%)
Dec 31, 2024 6.360 0 +0.15(+2.42%)
Dec 30, 2024 6.290 6.315 6.195 6.210 847,735 -0.12(-1.90%)
Dec 27, 2024 6.440 6.500 6.305 6.330 747,117 -0.12(-1.86%)
Dec 26, 2024 6.380 6.475 6.345 6.450 550,513 +0.05(+0.78%)
Dec 24, 2024 6.370 6.430 6.360 6.400 278,860 +0.03(+0.47%)
Dec 23, 2024 6.380 6.425 6.300 6.370 659,711 -0.01(-0.16%)
Dec 20, 2024 6.250 6.430 6.250 6.380 1,245,326 -0.00(-0.08%)
Dec 19, 2024 6.490 6.530 6.360 6.385 585,999 -0.04(-0.70%)
Dec 18, 2024 6.490 6.590 6.350 6.430 1,377,215 -0.06(-0.92%)
Dec 17, 2024 6.420 6.530 6.415 6.490 818,059 +0.07(+1.09%)
Dec 16, 2024 6.460 6.550 6.385 6.420 1,879,115 -0.08(-1.23%)
Dec 13, 2024 6.680 6.745 6.455 6.500 1,242,416 -0.21(-3.13%)
Dec 12, 2024 6.980 7.030 6.650 6.710 1,918,266 -0.32(-4.55%)
Dec 11, 2024 7.100 7.140 7.005 7.030 2,458,102 -0.03(-0.42%)
Dec 10, 2024 7.300 7.420 6.980 7.060 4,424,094 -1.46(-17.14%)
Dec 09, 2024 8.700 8.750 8.370 8.520 2,485,508 +0.01(+0.12%)
Dec 06, 2024 8.540 8.600 8.440 8.510 1,619,975 +0.06(+0.71%)
Dec 05, 2024 8.590 8.600 8.435 8.450 740,581 -0.15(-1.74%)
Dec 04, 2024 8.450 8.600 8.410 8.600 901,644 +0.22(+2.63%)
Dec 03, 2024 8.380 8.460 8.360 8.380 741,596 -0.08(-0.95%)
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.