Yext, Inc. (YEXT)
NYSE: YEXT · Real-Time Price · USD
6.45
+0.04 (0.62%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 6.46 | 6.55 | 6.41 | 6.45 | 6.45 | 0.62% | 472,976 |
| Sep 25, 2024 | 6.28 | 6.49 | 6.26 | 6.41 | 6.41 | 1.75% | 546,750 |
| Sep 24, 2024 | 6.44 | 6.44 | 6.28 | 6.30 | 6.30 | -2.02% | 503,035 |
| Sep 23, 2024 | 6.64 | 6.64 | 6.42 | 6.43 | 6.43 | -3.02% | 770,374 |
| Sep 20, 2024 | 6.75 | 6.86 | 6.58 | 6.63 | 6.63 | 1.38% | 1,620,733 |
| Sep 19, 2024 | 6.64 | 6.65 | 6.43 | 6.54 | 6.54 | 0.62% | 665,065 |
| Sep 18, 2024 | 6.51 | 6.67 | 6.47 | 6.50 | 6.50 | -0.46% | 674,511 |
| Sep 17, 2024 | 6.55 | 6.58 | 6.44 | 6.53 | 6.53 | 0.46% | 635,748 |
| Sep 16, 2024 | 6.56 | 6.58 | 6.50 | 6.50 | 6.50 | -0.76% | 629,109 |
| Sep 13, 2024 | 6.58 | 6.61 | 6.50 | 6.55 | 6.55 | 0.61% | 811,373 |
| Sep 12, 2024 | 6.49 | 6.60 | 6.45 | 6.51 | 6.51 | 0.77% | 736,853 |
| Sep 11, 2024 | 6.42 | 6.51 | 6.31 | 6.46 | 6.46 | 0.94% | 857,661 |
| Sep 10, 2024 | 6.40 | 6.51 | 6.38 | 6.40 | 6.40 | 0.31% | 997,656 |
| Sep 9, 2024 | 6.24 | 6.54 | 6.13 | 6.38 | 6.38 | 2.57% | 2,235,387 |
| Sep 6, 2024 | 5.60 | 6.29 | 5.60 | 6.22 | 6.22 | 11.87% | 3,671,131 |
| Sep 5, 2024 | 5.41 | 5.67 | 5.25 | 5.56 | 5.56 | 13.01% | 2,990,980 |
| Sep 4, 2024 | 4.81 | 4.94 | 4.73 | 4.92 | 4.92 | 2.29% | 1,212,182 |
| Sep 3, 2024 | 5.02 | 5.10 | 4.79 | 4.81 | 4.81 | -5.50% | 639,420 |
| Aug 30, 2024 | 5.15 | 5.15 | 5.02 | 5.09 | 5.09 | -0.20% | 544,695 |
| Aug 29, 2024 | 5.12 | 5.18 | 5.09 | 5.10 | 5.10 | 0.79% | 365,644 |
| Aug 28, 2024 | 5.10 | 5.12 | 5.03 | 5.06 | 5.06 | -1.75% | 434,038 |
| Aug 27, 2024 | 5.27 | 5.27 | 5.14 | 5.15 | 5.15 | -2.65% | 370,995 |
| Aug 26, 2024 | 5.24 | 5.30 | 5.14 | 5.29 | 5.29 | 2.32% | 733,045 |
| Aug 23, 2024 | 4.98 | 5.22 | 4.95 | 5.17 | 5.17 | 4.44% | 764,230 |
| Aug 22, 2024 | 5.07 | 5.08 | 4.94 | 4.95 | 4.95 | -2.56% | 324,994 |
| Aug 21, 2024 | 5.14 | 5.16 | 5.03 | 5.08 | 5.08 | -0.59% | 340,122 |
| Aug 20, 2024 | 5.26 | 5.26 | 5.11 | 5.11 | 5.11 | -2.67% | 522,598 |
| Aug 19, 2024 | 5.01 | 5.28 | 4.97 | 5.25 | 5.25 | 5.85% | 776,563 |
| Aug 16, 2024 | 4.97 | 5.01 | 4.89 | 4.96 | 4.96 | -1.00% | 4,000,493 |
| Aug 15, 2024 | 4.92 | 5.03 | 4.83 | 5.01 | 5.01 | 4.16% | 876,688 |
| Aug 14, 2024 | 4.95 | 4.98 | 4.73 | 4.81 | 4.81 | -2.43% | 714,033 |
| Aug 13, 2024 | 4.88 | 4.98 | 4.77 | 4.93 | 4.93 | 2.71% | 1,144,471 |
| Aug 12, 2024 | 4.85 | 5.02 | 4.69 | 4.80 | 4.80 | -0.83% | 1,114,062 |
| Aug 9, 2024 | 4.98 | 5.01 | 4.82 | 4.84 | 4.84 | -3.39% | 456,745 |
| Aug 8, 2024 | 5.17 | 5.17 | 4.96 | 5.01 | 5.01 | -0.99% | 468,052 |
| Aug 7, 2024 | 5.29 | 5.34 | 5.05 | 5.06 | 5.06 | -2.50% | 471,791 |
| Aug 6, 2024 | 5.27 | 5.27 | 5.13 | 5.19 | 5.19 | -0.76% | 723,261 |
| Aug 5, 2024 | 5.06 | 5.29 | 5.02 | 5.23 | 5.23 | -2.06% | 1,002,076 |
| Aug 2, 2024 | 5.32 | 5.46 | 5.25 | 5.34 | 5.34 | -3.78% | 623,724 |
| Aug 1, 2024 | 5.79 | 5.81 | 5.46 | 5.55 | 5.55 | -3.65% | 799,896 |
| Jul 31, 2024 | 5.78 | 5.85 | 5.71 | 5.76 | 5.76 | -0.17% | 677,705 |
| Jul 30, 2024 | 5.80 | 5.91 | 5.72 | 5.77 | 5.77 | 0.17% | 626,086 |
| Jul 29, 2024 | 5.87 | 5.87 | 5.72 | 5.76 | 5.76 | -1.54% | 751,985 |
| Jul 26, 2024 | 5.88 | 5.88 | 5.76 | 5.85 | 5.85 | 1.56% | 552,206 |
| Jul 25, 2024 | 5.56 | 5.86 | 5.54 | 5.76 | 5.76 | 4.54% | 689,972 |
| Jul 24, 2024 | 5.52 | 5.60 | 5.43 | 5.51 | 5.51 | -1.61% | 673,505 |
| Jul 23, 2024 | 5.51 | 5.70 | 5.48 | 5.60 | 5.60 | 0.90% | 705,437 |
| Jul 22, 2024 | 5.34 | 5.55 | 5.29 | 5.55 | 5.55 | 4.32% | 815,493 |
| Jul 19, 2024 | 5.32 | 5.38 | 5.24 | 5.32 | 5.32 | 0.19% | 433,348 |
| Jul 18, 2024 | 5.38 | 5.45 | 5.29 | 5.31 | 5.31 | -1.85% | 607,241 |
| Jul 17, 2024 | 5.16 | 5.43 | 5.15 | 5.41 | 5.41 | 3.44% | 1,064,446 |
| Jul 16, 2024 | 5.21 | 5.29 | 5.14 | 5.23 | 5.23 | 1.75% | 935,652 |
| Jul 15, 2024 | 5.22 | 5.28 | 5.12 | 5.14 | 5.14 | -0.19% | 552,213 |
| Jul 12, 2024 | 5.23 | 5.23 | 5.10 | 5.15 | 5.15 | 0.19% | 551,562 |
| Jul 11, 2024 | 5.07 | 5.17 | 4.99 | 5.14 | 5.14 | 4.47% | 1,076,222 |
| Jul 10, 2024 | 4.96 | 4.96 | 4.75 | 4.92 | 4.92 | -0.20% | 849,800 |
| Jul 9, 2024 | 5.15 | 5.19 | 4.91 | 4.93 | 4.93 | -4.83% | 616,665 |
| Jul 8, 2024 | 5.11 | 5.19 | 5.04 | 5.18 | 5.18 | 1.97% | 626,464 |
| Jul 5, 2024 | 5.12 | 5.17 | 5.05 | 5.08 | 5.08 | -1.55% | 528,084 |
| Jul 3, 2024 | 5.27 | 5.35 | 5.15 | 5.16 | 5.16 | -1.90% | 402,790 |
| Jul 2, 2024 | 5.20 | 5.29 | 5.13 | 5.26 | 5.26 | 0.38% | 556,358 |
| Jul 1, 2024 | 5.32 | 5.34 | 5.19 | 5.24 | 5.24 | -2.06% | 738,247 |
| Jun 28, 2024 | 5.22 | 5.43 | 5.18 | 5.35 | 5.35 | 3.28% | 1,870,206 |
| Jun 27, 2024 | 4.88 | 5.20 | 4.85 | 5.18 | 5.18 | 6.58% | 900,873 |
| Jun 26, 2024 | 4.78 | 4.89 | 4.75 | 4.86 | 4.86 | 0.83% | 898,489 |
| Jun 25, 2024 | 4.90 | 4.90 | 4.80 | 4.82 | 4.82 | -1.63% | 984,364 |
| Jun 24, 2024 | 4.94 | 4.97 | 4.84 | 4.90 | 4.90 | -2.00% | 1,093,258 |
| Jun 21, 2024 | 4.99 | 5.11 | 4.97 | 5.00 | 5.00 | 0.20% | 2,858,042 |
| Jun 20, 2024 | 4.95 | 5.07 | 4.94 | 4.99 | 4.99 | - | 1,479,097 |
| Jun 18, 2024 | 5.09 | 5.13 | 4.92 | 4.99 | 4.99 | -1.58% | 1,152,961 |
| Jun 17, 2024 | 4.99 | 5.09 | 4.97 | 5.07 | 5.07 | 0.80% | 1,084,051 |
| Jun 14, 2024 | 5.09 | 5.12 | 5.00 | 5.03 | 5.03 | -2.33% | 1,144,040 |
| Jun 13, 2024 | 5.18 | 5.22 | 5.04 | 5.15 | 5.15 | -0.77% | 1,292,757 |
| Jun 12, 2024 | 5.13 | 5.28 | 5.02 | 5.19 | 5.19 | 3.18% | 2,542,530 |
| Jun 11, 2024 | 4.30 | 5.05 | 4.29 | 5.03 | 5.03 | -0.20% | 4,917,534 |
| Jun 10, 2024 | 5.08 | 5.16 | 4.89 | 5.04 | 5.04 | -2.14% | 4,200,728 |
| Jun 7, 2024 | 4.68 | 5.69 | 4.66 | 5.15 | 5.15 | 9.11% | 6,744,492 |
| Jun 6, 2024 | 4.83 | 4.86 | 4.69 | 4.72 | 4.72 | -2.48% | 877,071 |
| Jun 5, 2024 | 4.95 | 4.95 | 4.77 | 4.84 | 4.84 | -1.43% | 1,107,793 |
| Jun 4, 2024 | 4.95 | 4.99 | 4.87 | 4.91 | 4.91 | -1.60% | 1,242,504 |
| Jun 3, 2024 | 5.12 | 5.12 | 4.96 | 4.99 | 4.99 | -1.19% | 594,789 |
| May 31, 2024 | 5.00 | 5.08 | 4.95 | 5.05 | 5.05 | 1.00% | 635,301 |
| May 30, 2024 | 4.96 | 5.11 | 4.90 | 5.00 | 5.00 | 1.83% | 1,475,869 |
| May 29, 2024 | 5.03 | 5.11 | 4.84 | 4.91 | 4.91 | -3.54% | 1,442,037 |
| May 28, 2024 | 5.16 | 5.22 | 5.06 | 5.09 | 5.09 | -1.36% | 1,079,971 |
| May 24, 2024 | 5.17 | 5.22 | 5.14 | 5.16 | 5.16 | 0.19% | 812,478 |
| May 23, 2024 | 5.36 | 5.38 | 5.08 | 5.15 | 5.15 | -3.56% | 1,425,195 |
| May 22, 2024 | 5.42 | 5.50 | 5.31 | 5.34 | 5.34 | -1.66% | 658,357 |
| May 21, 2024 | 5.50 | 5.51 | 5.41 | 5.43 | 5.43 | -1.63% | 606,632 |
| May 20, 2024 | 5.75 | 5.76 | 5.51 | 5.52 | 5.52 | -4.00% | 551,175 |
| May 17, 2024 | 5.81 | 5.81 | 5.71 | 5.75 | 5.75 | -0.52% | 561,715 |
| May 16, 2024 | 5.65 | 5.80 | 5.65 | 5.78 | 5.78 | 1.94% | 439,127 |
| May 15, 2024 | 5.83 | 5.83 | 5.64 | 5.67 | 5.67 | -1.22% | 535,869 |
| May 14, 2024 | 5.55 | 5.76 | 5.51 | 5.74 | 5.74 | 4.94% | 920,646 |
| May 13, 2024 | 5.53 | 5.60 | 5.47 | 5.47 | 5.47 | - | 453,504 |
| May 10, 2024 | 5.58 | 5.60 | 5.44 | 5.47 | 5.47 | -1.62% | 761,238 |
| May 9, 2024 | 5.47 | 5.60 | 5.47 | 5.56 | 5.56 | 1.65% | 603,478 |
| May 8, 2024 | 5.63 | 5.65 | 5.43 | 5.47 | 5.47 | -4.04% | 845,460 |
| May 7, 2024 | 5.58 | 5.73 | 5.58 | 5.70 | 5.70 | 1.79% | 555,695 |
| May 6, 2024 | 5.49 | 5.60 | 5.47 | 5.60 | 5.60 | 2.94% | 478,817 |