Yext, Inc. (YEXT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 5.53 | 5.58 | 5.45 | 5.50 | 5.50 | 461,800 |
| 23 Apr 2024 | 5.52 | 5.68 | 5.52 | 5.54 | 5.54 | 327,800 |
| 22 Apr 2024 | 5.50 | 5.55 | 5.41 | 5.52 | 5.52 | 631,000 |
| 19 Apr 2024 | 5.46 | 5.55 | 5.40 | 5.46 | 5.46 | 569,300 |
| 18 Apr 2024 | 5.56 | 5.67 | 5.48 | 5.49 | 5.49 | 484,000 |
| 17 Apr 2024 | 5.54 | 5.64 | 5.51 | 5.57 | 5.57 | 875,500 |
| 16 Apr 2024 | 5.50 | 5.56 | 5.48 | 5.50 | 5.50 | 501,600 |
| 15 Apr 2024 | 5.70 | 5.71 | 5.55 | 5.56 | 5.56 | 549,600 |
| 12 Apr 2024 | 5.67 | 5.72 | 5.65 | 5.70 | 5.70 | 524,600 |
| 11 Apr 2024 | 5.75 | 5.78 | 5.70 | 5.72 | 5.72 | 444,000 |
| 10 Apr 2024 | 5.71 | 5.81 | 5.68 | 5.71 | 5.71 | 593,700 |
| 09 Apr 2024 | 5.88 | 5.91 | 5.80 | 5.87 | 5.87 | 398,800 |
| 08 Apr 2024 | 5.97 | 5.97 | 5.81 | 5.85 | 5.85 | 680,000 |
| 05 Apr 2024 | 5.90 | 6.01 | 5.89 | 5.91 | 5.91 | 532,400 |
| 04 Apr 2024 | 6.16 | 6.24 | 5.93 | 5.93 | 5.93 | 664,400 |
| 03 Apr 2024 | 5.82 | 6.21 | 5.78 | 6.07 | 6.07 | 1,548,200 |
| 02 Apr 2024 | 5.81 | 5.95 | 5.71 | 5.88 | 5.88 | 696,600 |
| 01 Apr 2024 | 6.04 | 6.05 | 5.92 | 5.94 | 5.94 | 586,100 |
| 28 Mar 2024 | 6.04 | 6.16 | 6.02 | 6.03 | 6.03 | 715,400 |
| 27 Mar 2024 | 5.99 | 6.06 | 5.86 | 6.04 | 6.04 | 643,800 |
| 26 Mar 2024 | 6.07 | 6.07 | 5.91 | 5.95 | 5.95 | 742,300 |
| 25 Mar 2024 | 6.13 | 6.24 | 5.84 | 5.99 | 5.99 | 803,200 |
| 22 Mar 2024 | 6.23 | 6.23 | 6.05 | 6.13 | 6.13 | 681,900 |
| 21 Mar 2024 | 6.12 | 6.29 | 6.12 | 6.20 | 6.20 | 1,175,600 |
| 20 Mar 2024 | 5.81 | 6.18 | 5.76 | 6.08 | 6.08 | 1,219,500 |
| 19 Mar 2024 | 5.28 | 5.96 | 5.22 | 5.88 | 5.88 | 1,581,700 |
| 18 Mar 2024 | 5.40 | 5.41 | 5.32 | 5.34 | 5.34 | 710,900 |
| 15 Mar 2024 | 5.51 | 5.59 | 5.32 | 5.39 | 5.39 | 1,744,700 |
| 14 Mar 2024 | 5.67 | 5.68 | 5.48 | 5.54 | 5.54 | 853,700 |
| 13 Mar 2024 | 5.75 | 5.84 | 5.64 | 5.67 | 5.67 | 726,400 |
| 12 Mar 2024 | 5.94 | 5.97 | 5.74 | 5.79 | 5.79 | 1,011,900 |
| 11 Mar 2024 | 6.02 | 6.15 | 5.94 | 5.94 | 5.94 | 716,400 |
| 08 Mar 2024 | 6.52 | 6.59 | 5.91 | 6.05 | 6.05 | 2,183,600 |
| 07 Mar 2024 | 7.49 | 7.53 | 5.99 | 6.45 | 6.45 | 3,757,600 |
| 06 Mar 2024 | 5.88 | 6.00 | 5.86 | 5.96 | 5.96 | 1,416,300 |
| 05 Mar 2024 | 6.13 | 6.13 | 5.74 | 5.75 | 5.75 | 782,600 |
| 04 Mar 2024 | 6.04 | 6.22 | 6.00 | 6.13 | 6.13 | 741,200 |
| 01 Mar 2024 | 5.95 | 6.05 | 5.82 | 5.98 | 5.98 | 803,000 |
| 29 Feb 2024 | 6.11 | 6.13 | 5.85 | 5.92 | 5.92 | 811,400 |
| 28 Feb 2024 | 6.02 | 6.04 | 5.93 | 5.95 | 5.95 | 497,200 |
| 27 Feb 2024 | 6.03 | 6.11 | 5.98 | 6.10 | 6.10 | 549,800 |
| 26 Feb 2024 | 5.83 | 6.03 | 5.78 | 5.98 | 5.98 | 582,900 |
| 23 Feb 2024 | 5.91 | 5.91 | 5.80 | 5.87 | 5.87 | 478,400 |
| 22 Feb 2024 | 5.80 | 5.95 | 5.68 | 5.92 | 5.92 | 823,700 |
| 21 Feb 2024 | 5.90 | 5.96 | 5.70 | 5.76 | 5.76 | 789,400 |
| 20 Feb 2024 | 6.16 | 6.16 | 5.90 | 5.94 | 5.94 | 721,500 |
| 16 Feb 2024 | 6.32 | 6.43 | 6.23 | 6.30 | 6.30 | 1,768,900 |
| 15 Feb 2024 | 6.30 | 6.38 | 6.23 | 6.38 | 6.38 | 590,900 |
| 14 Feb 2024 | 6.12 | 6.28 | 6.07 | 6.25 | 6.25 | 587,500 |
| 13 Feb 2024 | 6.03 | 6.20 | 5.91 | 5.97 | 5.97 | 864,200 |
| 12 Feb 2024 | 6.06 | 6.46 | 6.05 | 6.34 | 6.34 | 898,400 |
| 09 Feb 2024 | 6.01 | 6.08 | 5.93 | 6.03 | 6.03 | 685,000 |
| 08 Feb 2024 | 5.86 | 5.99 | 5.82 | 5.97 | 5.97 | 495,300 |
| 07 Feb 2024 | 5.96 | 5.96 | 5.78 | 5.85 | 5.85 | 521,800 |
| 06 Feb 2024 | 5.92 | 6.00 | 5.88 | 5.96 | 5.96 | 427,900 |
| 05 Feb 2024 | 6.01 | 6.04 | 5.91 | 5.94 | 5.94 | 486,100 |
| 02 Feb 2024 | 6.03 | 6.15 | 6.00 | 6.08 | 6.08 | 528,800 |
| 01 Feb 2024 | 5.97 | 6.12 | 5.95 | 6.10 | 6.10 | 495,100 |
| 31 Jan 2024 | 6.09 | 6.14 | 5.92 | 5.93 | 5.93 | 575,000 |
| 30 Jan 2024 | 6.21 | 6.25 | 6.03 | 6.13 | 6.13 | 416,300 |
| 29 Jan 2024 | 6.21 | 6.26 | 6.12 | 6.26 | 6.26 | 373,500 |
| 26 Jan 2024 | 6.18 | 6.27 | 6.10 | 6.17 | 6.17 | 518,700 |
| 25 Jan 2024 | 6.15 | 6.26 | 6.09 | 6.15 | 6.15 | 507,900 |
| 24 Jan 2024 | 6.25 | 6.25 | 6.01 | 6.05 | 6.05 | 564,500 |
| 23 Jan 2024 | 6.15 | 6.19 | 6.05 | 6.14 | 6.14 | 440,600 |
| 22 Jan 2024 | 5.94 | 6.09 | 5.93 | 6.06 | 6.06 | 623,200 |
| 19 Jan 2024 | 5.85 | 5.88 | 5.74 | 5.84 | 5.84 | 671,400 |
| 18 Jan 2024 | 5.79 | 5.89 | 5.69 | 5.79 | 5.79 | 619,900 |
| 17 Jan 2024 | 5.42 | 5.74 | 5.42 | 5.72 | 5.72 | 881,500 |
| 16 Jan 2024 | 5.40 | 5.55 | 5.38 | 5.49 | 5.49 | 920,700 |
| 12 Jan 2024 | 5.56 | 5.66 | 5.47 | 5.48 | 5.48 | 527,100 |
| 11 Jan 2024 | 5.55 | 5.57 | 5.41 | 5.52 | 5.52 | 604,200 |
| 10 Jan 2024 | 5.53 | 5.64 | 5.53 | 5.57 | 5.57 | 579,100 |
| 09 Jan 2024 | 5.52 | 5.68 | 5.51 | 5.56 | 5.56 | 504,300 |
| 08 Jan 2024 | 5.45 | 5.66 | 5.43 | 5.63 | 5.63 | 812,400 |
| 05 Jan 2024 | 5.46 | 5.59 | 5.44 | 5.45 | 5.45 | 808,300 |
| 04 Jan 2024 | 5.61 | 5.64 | 5.47 | 5.52 | 5.52 | 566,200 |
| 03 Jan 2024 | 5.72 | 5.74 | 5.58 | 5.58 | 5.58 | 776,100 |
| 02 Jan 2024 | 5.90 | 5.90 | 5.73 | 5.81 | 5.81 | 644,300 |
| 29 Dec 2023 | 5.98 | 6.04 | 5.87 | 5.89 | 5.89 | 556,600 |
| 28 Dec 2023 | 5.89 | 6.01 | 5.89 | 5.98 | 5.98 | 386,900 |
| 27 Dec 2023 | 6.01 | 6.14 | 5.93 | 5.96 | 5.96 | 576,100 |
| 26 Dec 2023 | 5.90 | 6.04 | 5.81 | 6.01 | 6.01 | 732,700 |
| 22 Dec 2023 | 5.84 | 5.89 | 5.78 | 5.88 | 5.88 | 463,800 |
| 21 Dec 2023 | 5.79 | 5.85 | 5.71 | 5.84 | 5.84 | 612,200 |
| 20 Dec 2023 | 5.67 | 5.93 | 5.64 | 5.70 | 5.70 | 930,800 |
| 19 Dec 2023 | 5.73 | 5.90 | 5.70 | 5.76 | 5.76 | 878,300 |
| 18 Dec 2023 | 5.60 | 5.76 | 5.54 | 5.68 | 5.68 | 996,600 |
| 15 Dec 2023 | 5.73 | 5.77 | 5.49 | 5.61 | 5.61 | 2,533,600 |
| 14 Dec 2023 | 5.78 | 5.89 | 5.57 | 5.64 | 5.64 | 1,210,800 |
| 13 Dec 2023 | 5.46 | 5.68 | 5.40 | 5.67 | 5.67 | 1,059,400 |
| 12 Dec 2023 | 5.44 | 5.54 | 5.29 | 5.44 | 5.44 | 961,500 |
| 11 Dec 2023 | 5.67 | 5.73 | 5.41 | 5.45 | 5.45 | 1,073,600 |
| 08 Dec 2023 | 5.41 | 5.83 | 5.38 | 5.68 | 5.68 | 1,922,000 |
| 07 Dec 2023 | 5.49 | 5.75 | 5.36 | 5.37 | 5.37 | 3,034,200 |
| 06 Dec 2023 | 5.74 | 6.00 | 5.37 | 5.53 | 5.53 | 6,545,800 |
| 05 Dec 2023 | 7.00 | 7.08 | 6.85 | 7.01 | 7.01 | 1,323,200 |
| 04 Dec 2023 | 6.85 | 7.07 | 6.83 | 7.04 | 7.04 | 1,004,900 |
| 01 Dec 2023 | 6.57 | 6.88 | 6.57 | 6.85 | 6.85 | 694,900 |
| 30 Nov 2023 | 6.70 | 6.72 | 6.52 | 6.63 | 6.63 | 825,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.