NYSE - Nasdaq Real Time Price USD
Yext, Inc. (YEXT)
8.60
-0.27
(-3.04%)
As of 1:52:10 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jun 10, 2025 | 8.70 | 8.82 | 8.59 | 8.60 | 8.60 | 473,602 |
Jun 9, 2025 | 8.96 | 8.96 | 8.65 | 8.75 | 8.75 | 1,467,100 |
Jun 6, 2025 | 8.80 | 8.92 | 8.44 | 8.88 | 8.88 | 2,019,800 |
Jun 5, 2025 | 8.90 | 8.96 | 8.09 | 8.80 | 8.80 | 3,287,900 |
Jun 4, 2025 | 7.86 | 9.15 | 7.82 | 8.97 | 8.97 | 7,667,900 |
Jun 3, 2025 | 6.69 | 6.85 | 6.65 | 6.82 | 6.82 | 2,368,800 |
Jun 2, 2025 | 6.71 | 6.78 | 6.65 | 6.69 | 6.69 | 1,074,300 |
May 30, 2025 | 6.73 | 6.77 | 6.65 | 6.71 | 6.71 | 908,100 |
May 29, 2025 | 6.71 | 6.74 | 6.59 | 6.72 | 6.72 | 718,500 |
May 28, 2025 | 6.62 | 6.77 | 6.60 | 6.68 | 6.68 | 605,400 |
May 27, 2025 | 6.65 | 6.77 | 6.61 | 6.64 | 6.64 | 745,600 |
May 23, 2025 | 6.61 | 6.66 | 6.58 | 6.59 | 6.59 | 438,900 |
May 22, 2025 | 6.66 | 6.82 | 6.60 | 6.69 | 6.69 | 633,900 |
May 21, 2025 | 7.25 | 7.34 | 6.62 | 6.69 | 6.69 | 939,400 |
May 20, 2025 | 6.84 | 6.91 | 6.73 | 6.86 | 6.86 | 410,900 |
May 19, 2025 | 6.95 | 6.99 | 6.81 | 6.88 | 6.88 | 426,100 |
May 16, 2025 | 6.90 | 7.09 | 6.85 | 7.03 | 7.03 | 714,200 |
May 15, 2025 | 6.82 | 6.95 | 6.78 | 6.88 | 6.88 | 552,200 |
May 14, 2025 | 6.77 | 6.93 | 6.77 | 6.87 | 6.87 | 602,600 |
May 13, 2025 | 6.71 | 6.85 | 6.71 | 6.79 | 6.79 | 468,000 |
May 12, 2025 | 6.79 | 6.87 | 6.65 | 6.69 | 6.69 | 595,200 |
May 9, 2025 | 6.61 | 6.78 | 6.61 | 6.64 | 6.64 | 516,900 |
May 8, 2025 | 6.52 | 6.66 | 6.51 | 6.57 | 6.57 | 452,700 |
May 7, 2025 | 6.49 | 6.58 | 6.39 | 6.48 | 6.48 | 408,200 |
May 6, 2025 | 6.49 | 6.65 | 6.45 | 6.48 | 6.48 | 652,300 |
May 5, 2025 | 6.62 | 6.68 | 6.56 | 6.58 | 6.58 | 601,900 |
May 2, 2025 | 6.69 | 6.73 | 6.57 | 6.62 | 6.62 | 425,400 |
May 1, 2025 | 6.85 | 6.85 | 6.59 | 6.63 | 6.63 | 847,900 |
Apr 30, 2025 | 6.72 | 6.84 | 6.66 | 6.80 | 6.80 | 640,900 |
Apr 29, 2025 | 6.48 | 6.80 | 6.48 | 6.79 | 6.79 | 759,000 |
Apr 28, 2025 | 6.39 | 6.50 | 6.37 | 6.48 | 6.48 | 565,000 |
Apr 25, 2025 | 6.25 | 6.39 | 6.21 | 6.38 | 6.38 | 379,900 |
Apr 24, 2025 | 6.18 | 6.28 | 6.15 | 6.27 | 6.27 | 653,300 |
Apr 23, 2025 | 6.20 | 6.33 | 6.10 | 6.14 | 6.14 | 621,500 |
Apr 22, 2025 | 6.03 | 6.13 | 6.01 | 6.08 | 6.08 | 542,900 |
Apr 21, 2025 | 6.04 | 6.10 | 5.87 | 5.99 | 5.99 | 613,000 |
Apr 17, 2025 | 6.08 | 6.19 | 6.05 | 6.11 | 6.11 | 716,600 |
Apr 16, 2025 | 6.08 | 6.20 | 6.01 | 6.08 | 6.08 | 690,800 |
Apr 15, 2025 | 5.88 | 6.26 | 5.88 | 6.10 | 6.10 | 1,110,200 |
Apr 14, 2025 | 5.98 | 5.99 | 5.86 | 5.91 | 5.91 | 981,300 |
Apr 11, 2025 | 5.93 | 5.98 | 5.76 | 5.89 | 5.89 | 585,900 |
Apr 10, 2025 | 5.86 | 6.01 | 5.79 | 5.91 | 5.91 | 783,400 |
Apr 9, 2025 | 5.52 | 6.13 | 5.51 | 5.97 | 5.97 | 1,189,100 |
Apr 8, 2025 | 5.87 | 5.90 | 5.51 | 5.61 | 5.61 | 1,080,600 |
Apr 7, 2025 | 5.68 | 6.05 | 5.56 | 5.73 | 5.73 | 1,097,000 |
Apr 4, 2025 | 5.96 | 6.06 | 5.75 | 5.89 | 5.89 | 1,435,900 |
Apr 3, 2025 | 6.01 | 6.18 | 5.91 | 6.11 | 6.11 | 875,100 |
Apr 2, 2025 | 6.17 | 6.29 | 6.10 | 6.20 | 6.20 | 627,700 |
Apr 1, 2025 | 6.14 | 6.30 | 6.14 | 6.23 | 6.23 | 590,800 |
Mar 31, 2025 | 6.10 | 6.26 | 6.07 | 6.16 | 6.16 | 853,800 |
Mar 28, 2025 | 6.35 | 6.37 | 6.17 | 6.18 | 6.18 | 668,500 |
Mar 27, 2025 | 6.60 | 6.63 | 6.31 | 6.34 | 6.34 | 592,500 |
Mar 26, 2025 | 6.61 | 6.63 | 6.51 | 6.59 | 6.59 | 861,300 |
Mar 25, 2025 | 6.40 | 6.63 | 6.40 | 6.59 | 6.59 | 814,700 |
Mar 24, 2025 | 6.35 | 6.48 | 6.34 | 6.39 | 6.39 | 725,300 |
Mar 21, 2025 | 6.25 | 6.37 | 6.24 | 6.29 | 6.29 | 1,163,200 |
Mar 20, 2025 | 6.36 | 6.44 | 6.33 | 6.33 | 6.33 | 616,700 |
Mar 19, 2025 | 6.24 | 6.49 | 6.24 | 6.40 | 6.40 | 700,000 |
Mar 18, 2025 | 6.15 | 6.32 | 6.14 | 6.25 | 6.25 | 732,200 |
Mar 17, 2025 | 6.12 | 6.26 | 6.09 | 6.16 | 6.16 | 874,100 |
Mar 14, 2025 | 6.08 | 6.16 | 6.03 | 6.11 | 6.11 | 1,722,600 |
Mar 13, 2025 | 6.11 | 6.18 | 5.99 | 6.02 | 6.02 | 1,021,600 |
Mar 12, 2025 | 6.19 | 6.25 | 6.09 | 6.14 | 6.14 | 969,900 |
Mar 11, 2025 | 6.17 | 6.26 | 6.11 | 6.16 | 6.16 | 706,500 |
Mar 10, 2025 | 6.16 | 6.25 | 6.09 | 6.16 | 6.16 | 993,100 |
Mar 7, 2025 | 6.27 | 6.32 | 6.16 | 6.23 | 6.23 | 884,600 |
Mar 6, 2025 | 5.85 | 6.39 | 5.78 | 6.29 | 6.29 | 1,376,400 |
Mar 5, 2025 | 6.53 | 6.65 | 6.51 | 6.56 | 6.56 | 1,427,900 |
Mar 4, 2025 | 6.53 | 6.67 | 6.49 | 6.61 | 6.61 | 706,400 |
Mar 3, 2025 | 6.79 | 6.82 | 6.51 | 6.60 | 6.60 | 795,200 |
Feb 28, 2025 | 6.33 | 6.84 | 6.33 | 6.80 | 6.80 | 893,700 |
Feb 27, 2025 | 6.46 | 6.56 | 6.32 | 6.37 | 6.37 | 475,500 |
Feb 26, 2025 | 6.38 | 6.51 | 6.37 | 6.46 | 6.46 | 554,400 |
Feb 25, 2025 | 6.54 | 6.59 | 6.43 | 6.52 | 6.52 | 558,000 |
Feb 24, 2025 | 6.55 | 6.56 | 6.35 | 6.54 | 6.54 | 518,500 |
Feb 21, 2025 | 6.54 | 6.64 | 6.48 | 6.55 | 6.55 | 712,900 |
Feb 20, 2025 | 6.51 | 6.55 | 6.43 | 6.48 | 6.48 | 364,000 |
Feb 19, 2025 | 6.63 | 6.67 | 6.42 | 6.57 | 6.57 | 526,800 |
Feb 18, 2025 | 6.69 | 6.74 | 6.56 | 6.67 | 6.67 | 598,500 |
Feb 14, 2025 | 6.85 | 6.86 | 6.66 | 6.68 | 6.68 | 535,900 |
Feb 13, 2025 | 6.84 | 6.84 | 6.71 | 6.82 | 6.82 | 343,900 |
Feb 12, 2025 | 6.46 | 6.89 | 6.46 | 6.78 | 6.78 | 601,200 |
Feb 11, 2025 | 6.63 | 6.74 | 6.58 | 6.58 | 6.58 | 440,500 |
Feb 10, 2025 | 6.54 | 6.61 | 6.50 | 6.55 | 6.55 | 334,800 |
Feb 7, 2025 | 6.64 | 6.66 | 6.43 | 6.48 | 6.48 | 459,500 |
Feb 6, 2025 | 6.63 | 6.72 | 6.59 | 6.62 | 6.62 | 326,700 |
Feb 5, 2025 | 6.76 | 6.79 | 6.60 | 6.64 | 6.64 | 445,600 |
Feb 4, 2025 | 6.58 | 6.75 | 6.50 | 6.73 | 6.73 | 411,800 |
Feb 3, 2025 | 6.46 | 6.60 | 6.35 | 6.55 | 6.55 | 503,100 |
Jan 31, 2025 | 6.66 | 6.78 | 6.52 | 6.58 | 6.58 | 690,300 |
Jan 30, 2025 | 6.83 | 6.87 | 6.63 | 6.65 | 6.65 | 348,000 |
Jan 29, 2025 | 6.83 | 6.85 | 6.68 | 6.81 | 6.81 | 518,700 |
Jan 28, 2025 | 6.58 | 6.89 | 6.55 | 6.86 | 6.86 | 683,900 |
Jan 27, 2025 | 6.30 | 6.72 | 6.26 | 6.57 | 6.57 | 754,300 |
Jan 24, 2025 | 6.33 | 6.40 | 6.31 | 6.33 | 6.33 | 387,100 |
Jan 23, 2025 | 6.26 | 6.45 | 6.22 | 6.33 | 6.33 | 542,900 |
Jan 22, 2025 | 6.32 | 6.37 | 6.26 | 6.30 | 6.30 | 612,900 |
Jan 21, 2025 | 6.38 | 6.39 | 6.26 | 6.31 | 6.31 | 598,300 |
Jan 17, 2025 | 6.60 | 6.60 | 6.28 | 6.33 | 6.33 | 991,100 |
Jan 16, 2025 | 6.41 | 6.51 | 6.40 | 6.48 | 6.48 | 656,800 |
Jan 15, 2025 | 6.67 | 6.71 | 6.39 | 6.47 | 6.47 | 656,800 |
Jan 14, 2025 | 6.69 | 6.75 | 6.49 | 6.53 | 6.53 | 823,800 |
Jan 13, 2025 | 6.51 | 6.81 | 6.48 | 6.67 | 6.67 | 1,210,500 |
Jan 10, 2025 | 6.39 | 6.65 | 6.37 | 6.60 | 6.60 | 1,445,500 |
Jan 8, 2025 | 6.23 | 6.56 | 6.23 | 6.53 | 6.53 | 872,200 |
Jan 7, 2025 | 6.33 | 6.40 | 6.26 | 6.33 | 6.33 | 849,300 |
Jan 6, 2025 | 6.37 | 6.42 | 6.32 | 6.33 | 6.33 | 729,800 |
Jan 3, 2025 | 6.57 | 6.61 | 6.25 | 6.33 | 6.33 | 949,000 |
Jan 2, 2025 | 6.46 | 6.68 | 6.44 | 6.54 | 6.54 | 723,400 |
Dec 31, 2024 | 6.25 | 6.59 | 6.19 | 6.36 | 6.36 | 1,133,400 |
Dec 30, 2024 | 6.29 | 6.32 | 6.20 | 6.21 | 6.21 | 847,700 |
Dec 27, 2024 | 6.44 | 6.50 | 6.30 | 6.33 | 6.33 | 747,100 |
Dec 26, 2024 | 6.38 | 6.47 | 6.34 | 6.45 | 6.45 | 550,500 |
Dec 24, 2024 | 6.37 | 6.43 | 6.36 | 6.40 | 6.40 | 278,900 |
Dec 23, 2024 | 6.38 | 6.43 | 6.30 | 6.37 | 6.37 | 659,700 |
Dec 20, 2024 | 6.25 | 6.43 | 6.25 | 6.38 | 6.38 | 1,245,300 |
Dec 19, 2024 | 6.49 | 6.53 | 6.35 | 6.36 | 6.36 | 805,300 |
Dec 18, 2024 | 6.49 | 6.59 | 6.35 | 6.43 | 6.43 | 1,377,200 |
Dec 17, 2024 | 6.42 | 6.53 | 6.41 | 6.49 | 6.49 | 818,100 |
Dec 16, 2024 | 6.46 | 6.55 | 6.39 | 6.42 | 6.42 | 1,879,100 |
Dec 13, 2024 | 6.68 | 6.74 | 6.45 | 6.50 | 6.50 | 1,242,400 |
Dec 12, 2024 | 6.98 | 7.03 | 6.65 | 6.71 | 6.71 | 1,918,800 |
Dec 11, 2024 | 7.10 | 7.14 | 7.01 | 7.03 | 7.03 | 2,458,700 |
Dec 10, 2024 | 7.30 | 7.42 | 6.98 | 7.06 | 7.06 | 4,426,300 |
Dec 9, 2024 | 8.70 | 8.75 | 8.37 | 8.52 | 8.52 | 2,502,300 |
Dec 6, 2024 | 8.54 | 8.60 | 8.44 | 8.51 | 8.51 | 1,620,000 |
Dec 5, 2024 | 8.59 | 8.60 | 8.44 | 8.45 | 8.45 | 740,600 |
Dec 4, 2024 | 8.45 | 8.60 | 8.41 | 8.60 | 8.60 | 901,600 |
Dec 3, 2024 | 8.38 | 8.46 | 8.36 | 8.38 | 8.38 | 741,600 |
Dec 2, 2024 | 8.27 | 8.50 | 8.25 | 8.46 | 8.46 | 614,600 |
Nov 29, 2024 | 8.42 | 8.42 | 8.25 | 8.26 | 8.26 | 292,400 |
Nov 27, 2024 | 8.34 | 8.48 | 8.26 | 8.33 | 8.33 | 547,600 |
Nov 26, 2024 | 8.42 | 8.50 | 8.26 | 8.33 | 8.33 | 492,300 |
Nov 25, 2024 | 8.46 | 8.58 | 8.42 | 8.49 | 8.49 | 684,900 |
Nov 22, 2024 | 7.98 | 8.41 | 7.94 | 8.41 | 8.41 | 782,400 |
Nov 21, 2024 | 7.80 | 7.98 | 7.73 | 7.95 | 7.95 | 599,800 |
Nov 20, 2024 | 7.77 | 7.82 | 7.67 | 7.75 | 7.75 | 360,100 |
Nov 19, 2024 | 7.68 | 7.83 | 7.65 | 7.79 | 7.79 | 345,600 |
Nov 18, 2024 | 7.77 | 7.89 | 7.72 | 7.74 | 7.74 | 409,000 |
Nov 15, 2024 | 7.93 | 7.93 | 7.71 | 7.78 | 7.78 | 478,000 |
Nov 14, 2024 | 8.00 | 8.06 | 7.86 | 7.89 | 7.89 | 520,400 |
Nov 13, 2024 | 8.03 | 8.03 | 7.86 | 8.00 | 8.00 | 619,300 |
Nov 12, 2024 | 8.02 | 8.14 | 7.99 | 7.99 | 7.99 | 1,144,300 |
Nov 11, 2024 | 7.84 | 8.06 | 7.82 | 8.05 | 8.05 | 538,900 |
Nov 8, 2024 | 7.62 | 7.78 | 7.56 | 7.75 | 7.75 | 736,700 |
Nov 7, 2024 | 7.57 | 7.82 | 7.53 | 7.69 | 7.69 | 727,800 |
Nov 6, 2024 | 7.54 | 7.80 | 7.54 | 7.60 | 7.60 | 1,012,700 |
Nov 5, 2024 | 7.15 | 7.31 | 7.14 | 7.29 | 7.29 | 441,200 |
Nov 4, 2024 | 7.16 | 7.26 | 7.04 | 7.19 | 7.19 | 505,300 |
Nov 1, 2024 | 7.29 | 7.33 | 7.17 | 7.20 | 7.20 | 485,300 |
Oct 31, 2024 | 7.28 | 7.36 | 7.17 | 7.24 | 7.24 | 586,100 |
Oct 30, 2024 | 7.22 | 7.50 | 7.18 | 7.30 | 7.30 | 654,100 |
Oct 29, 2024 | 7.00 | 7.28 | 6.99 | 7.21 | 7.21 | 371,500 |
Oct 28, 2024 | 6.92 | 7.14 | 6.91 | 7.06 | 7.06 | 358,900 |
Oct 25, 2024 | 6.92 | 6.99 | 6.80 | 6.85 | 6.85 | 441,600 |
Oct 24, 2024 | 6.86 | 6.92 | 6.80 | 6.91 | 6.91 | 432,800 |
Oct 23, 2024 | 7.11 | 7.14 | 6.68 | 6.86 | 6.86 | 859,000 |
Oct 22, 2024 | 7.13 | 7.18 | 7.08 | 7.14 | 7.14 | 576,300 |
Oct 21, 2024 | 7.14 | 7.20 | 7.03 | 7.13 | 7.13 | 479,400 |
Oct 18, 2024 | 7.09 | 7.18 | 7.03 | 7.13 | 7.13 | 640,500 |
Oct 17, 2024 | 7.05 | 7.13 | 6.94 | 7.10 | 7.10 | 554,200 |
Oct 16, 2024 | 7.01 | 7.13 | 6.96 | 7.04 | 7.04 | 577,500 |
Oct 15, 2024 | 6.92 | 7.00 | 6.78 | 6.99 | 6.99 | 617,100 |
Oct 14, 2024 | 6.98 | 6.99 | 6.89 | 6.92 | 6.92 | 409,700 |
Oct 11, 2024 | 6.79 | 7.05 | 6.78 | 6.97 | 6.97 | 672,700 |
Oct 10, 2024 | 6.59 | 6.97 | 6.56 | 6.81 | 6.81 | 958,600 |
Oct 9, 2024 | 6.50 | 6.70 | 6.50 | 6.69 | 6.69 | 496,300 |
Oct 8, 2024 | 6.44 | 6.57 | 6.39 | 6.53 | 6.53 | 465,600 |
Oct 7, 2024 | 6.72 | 6.72 | 6.47 | 6.53 | 6.53 | 821,100 |
Oct 4, 2024 | 6.63 | 6.74 | 6.53 | 6.72 | 6.72 | 697,200 |
Oct 3, 2024 | 6.70 | 6.73 | 6.43 | 6.52 | 6.52 | 843,300 |
Oct 2, 2024 | 6.85 | 7.00 | 6.72 | 6.73 | 6.73 | 1,023,900 |
Oct 1, 2024 | 6.89 | 7.07 | 6.74 | 6.76 | 6.76 | 1,730,600 |
Sep 30, 2024 | 6.70 | 6.93 | 6.68 | 6.92 | 6.92 | 854,500 |
Sep 27, 2024 | 6.46 | 6.74 | 6.44 | 6.72 | 6.72 | 860,100 |
Sep 26, 2024 | 6.46 | 6.55 | 6.41 | 6.45 | 6.45 | 473,000 |
Sep 25, 2024 | 6.28 | 6.49 | 6.26 | 6.41 | 6.41 | 546,700 |
Sep 24, 2024 | 6.44 | 6.44 | 6.28 | 6.30 | 6.30 | 503,000 |
Sep 23, 2024 | 6.64 | 6.64 | 6.41 | 6.43 | 6.43 | 770,400 |
Sep 20, 2024 | 6.75 | 6.86 | 6.58 | 6.63 | 6.63 | 1,620,700 |
Sep 19, 2024 | 6.64 | 6.65 | 6.43 | 6.54 | 6.54 | 665,100 |
Sep 18, 2024 | 6.51 | 6.67 | 6.47 | 6.50 | 6.50 | 674,500 |
Sep 17, 2024 | 6.55 | 6.58 | 6.44 | 6.53 | 6.53 | 635,700 |
Sep 16, 2024 | 6.56 | 6.58 | 6.49 | 6.50 | 6.50 | 628,900 |
Sep 13, 2024 | 6.58 | 6.61 | 6.49 | 6.55 | 6.55 | 811,400 |
Sep 12, 2024 | 6.49 | 6.60 | 6.45 | 6.51 | 6.51 | 736,900 |
Sep 11, 2024 | 6.42 | 6.51 | 6.31 | 6.46 | 6.46 | 857,700 |
Sep 10, 2024 | 6.40 | 6.51 | 6.38 | 6.40 | 6.40 | 997,600 |
Sep 9, 2024 | 6.24 | 6.53 | 6.13 | 6.38 | 6.38 | 2,235,400 |
Sep 6, 2024 | 5.60 | 6.29 | 5.60 | 6.22 | 6.22 | 3,671,100 |
Sep 5, 2024 | 5.41 | 5.67 | 5.25 | 5.56 | 5.56 | 2,991,000 |
Sep 4, 2024 | 4.81 | 4.94 | 4.73 | 4.92 | 4.92 | 1,457,200 |
Sep 3, 2024 | 5.02 | 5.10 | 4.79 | 4.81 | 4.81 | 639,400 |
Aug 30, 2024 | 5.15 | 5.15 | 5.02 | 5.09 | 5.09 | 544,700 |
Aug 29, 2024 | 5.12 | 5.18 | 5.09 | 5.10 | 5.10 | 365,600 |
Aug 28, 2024 | 5.10 | 5.12 | 5.03 | 5.06 | 5.06 | 434,000 |
Aug 27, 2024 | 5.27 | 5.27 | 5.14 | 5.15 | 5.15 | 371,000 |
Aug 26, 2024 | 5.24 | 5.30 | 5.14 | 5.29 | 5.29 | 733,000 |
Aug 23, 2024 | 4.98 | 5.22 | 4.95 | 5.17 | 5.17 | 764,200 |
Aug 22, 2024 | 5.07 | 5.08 | 4.94 | 4.95 | 4.95 | 325,000 |
Aug 21, 2024 | 5.14 | 5.16 | 5.03 | 5.08 | 5.08 | 340,100 |
Aug 20, 2024 | 5.26 | 5.26 | 5.11 | 5.11 | 5.11 | 522,600 |
Aug 19, 2024 | 5.01 | 5.28 | 4.97 | 5.25 | 5.25 | 776,500 |
Aug 16, 2024 | 4.97 | 5.01 | 4.89 | 4.96 | 4.96 | 4,000,500 |
Aug 15, 2024 | 4.92 | 5.03 | 4.83 | 5.01 | 5.01 | 876,700 |
Aug 14, 2024 | 4.95 | 4.98 | 4.72 | 4.81 | 4.81 | 714,000 |
Aug 13, 2024 | 4.88 | 4.98 | 4.77 | 4.93 | 4.93 | 1,144,500 |
Aug 12, 2024 | 4.85 | 5.01 | 4.69 | 4.80 | 4.80 | 1,113,900 |
Aug 9, 2024 | 4.98 | 5.01 | 4.82 | 4.84 | 4.84 | 456,700 |
Aug 8, 2024 | 5.17 | 5.17 | 4.96 | 5.01 | 5.01 | 467,900 |
Aug 7, 2024 | 5.29 | 5.34 | 5.05 | 5.06 | 5.06 | 471,700 |
Aug 6, 2024 | 5.27 | 5.27 | 5.13 | 5.19 | 5.19 | 723,300 |
Aug 5, 2024 | 5.06 | 5.29 | 5.02 | 5.23 | 5.23 | 1,002,000 |
Aug 2, 2024 | 5.32 | 5.46 | 5.25 | 5.34 | 5.34 | 623,700 |
Aug 1, 2024 | 5.79 | 5.80 | 5.46 | 5.55 | 5.55 | 799,900 |
Jul 31, 2024 | 5.78 | 5.84 | 5.71 | 5.76 | 5.76 | 677,700 |
Jul 30, 2024 | 5.80 | 5.91 | 5.72 | 5.77 | 5.77 | 626,100 |
Jul 29, 2024 | 5.87 | 5.87 | 5.72 | 5.76 | 5.76 | 752,000 |
Jul 26, 2024 | 5.88 | 5.88 | 5.76 | 5.85 | 5.85 | 552,200 |
Jul 25, 2024 | 5.56 | 5.86 | 5.54 | 5.76 | 5.76 | 690,000 |
Jul 24, 2024 | 5.52 | 5.60 | 5.43 | 5.51 | 5.51 | 673,400 |
Jul 23, 2024 | 5.51 | 5.70 | 5.48 | 5.60 | 5.60 | 705,400 |
Jul 22, 2024 | 5.34 | 5.55 | 5.29 | 5.55 | 5.55 | 815,400 |
Jul 19, 2024 | 5.32 | 5.38 | 5.24 | 5.32 | 5.32 | 433,300 |
Jul 18, 2024 | 5.38 | 5.45 | 5.29 | 5.31 | 5.31 | 607,200 |
Jul 17, 2024 | 5.16 | 5.43 | 5.15 | 5.41 | 5.41 | 1,064,400 |
Jul 16, 2024 | 5.21 | 5.29 | 5.14 | 5.23 | 5.23 | 935,600 |
Jul 15, 2024 | 5.22 | 5.28 | 5.11 | 5.14 | 5.14 | 552,200 |
Jul 12, 2024 | 5.23 | 5.23 | 5.10 | 5.15 | 5.15 | 551,600 |
Jul 11, 2024 | 5.07 | 5.16 | 4.99 | 5.14 | 5.14 | 1,076,200 |
Jul 10, 2024 | 4.96 | 4.96 | 4.75 | 4.92 | 4.92 | 849,700 |
Jul 9, 2024 | 5.15 | 5.19 | 4.91 | 4.93 | 4.93 | 616,600 |
Jul 8, 2024 | 5.11 | 5.19 | 5.04 | 5.18 | 5.18 | 626,500 |
Jul 5, 2024 | 5.12 | 5.16 | 5.05 | 5.08 | 5.08 | 528,100 |
Jul 3, 2024 | 5.27 | 5.35 | 5.15 | 5.16 | 5.16 | 402,800 |
Jul 2, 2024 | 5.20 | 5.29 | 5.13 | 5.26 | 5.26 | 556,400 |
Jul 1, 2024 | 5.32 | 5.34 | 5.19 | 5.24 | 5.24 | 738,200 |
Jun 28, 2024 | 5.22 | 5.43 | 5.18 | 5.35 | 5.35 | 1,870,200 |
Jun 27, 2024 | 4.88 | 5.20 | 4.85 | 5.18 | 5.18 | 900,800 |
Jun 26, 2024 | 4.78 | 4.89 | 4.75 | 4.86 | 4.86 | 898,500 |
Jun 25, 2024 | 4.90 | 4.90 | 4.80 | 4.82 | 4.82 | 984,400 |
Jun 24, 2024 | 4.94 | 4.97 | 4.84 | 4.90 | 4.90 | 1,093,300 |
Jun 21, 2024 | 4.99 | 5.11 | 4.97 | 5.00 | 5.00 | 2,858,000 |
Jun 20, 2024 | 4.95 | 5.07 | 4.94 | 4.99 | 4.99 | 1,479,100 |
Jun 18, 2024 | 5.09 | 5.13 | 4.92 | 4.99 | 4.99 | 1,152,900 |
Jun 17, 2024 | 4.99 | 5.09 | 4.97 | 5.07 | 5.07 | 1,084,100 |
Jun 14, 2024 | 5.09 | 5.12 | 4.99 | 5.03 | 5.03 | 1,144,000 |
Jun 13, 2024 | 5.18 | 5.22 | 5.04 | 5.15 | 5.15 | 1,292,700 |
Jun 12, 2024 | 5.13 | 5.28 | 5.02 | 5.19 | 5.19 | 2,542,500 |
Jun 11, 2024 | 4.30 | 5.05 | 4.29 | 5.03 | 5.03 | 4,917,300 |
Jun 10, 2024 | 5.08 | 5.16 | 4.89 | 5.04 | 5.04 | 4,200,700 |
Related Tickers
BASE Couchbase, Inc.
19.62
-1.23%
VRNT Verint Systems Inc.
19.21
+0.52%
ZENA ZenaTech, Inc.
4.8301
+6.39%
IOT Samsara Inc.
41.29
-8.52%
REKR Rekor Systems, Inc.
1.3400
-7.59%
PDYN Palladyne AI Corp.
9.08
-4.82%
RBRK Rubrik, Inc.
87.07
-11.13%
DFDV DeFi Development Corp.
24.80
+7.27%
RVYL Ryvyl Inc.
0.6051
-9.70%
BNAI Brand Engagement Network, Inc.
0.4960
-6.11%