NYSE - Nasdaq Real Time Price USD

Yext, Inc. (YEXT)

8.18
-0.15
(-1.79%)
As of 9:50:57 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20258.248.308.168.188.1837,421
Jun 12, 20258.328.408.238.338.331,008,300
Jun 11, 20258.628.658.308.398.391,232,000
Jun 10, 20258.708.838.568.658.651,005,100
Jun 9, 20258.968.968.658.758.751,468,200
Jun 6, 20258.808.928.448.888.882,019,800
Jun 5, 20258.908.968.098.808.803,287,900
Jun 4, 20257.869.157.828.978.977,667,900
Jun 3, 20256.696.856.656.826.822,368,800
Jun 2, 20256.716.786.656.696.691,074,300
May 30, 20256.736.776.656.716.71908,100
May 29, 20256.716.746.596.726.72718,500
May 28, 20256.626.776.606.686.68605,400
May 27, 20256.656.776.616.646.64745,600
May 23, 20256.616.666.586.596.59438,900
May 22, 20256.666.826.606.696.69633,900
May 21, 20257.257.346.626.696.69939,400
May 20, 20256.846.916.736.866.86410,900
May 19, 20256.956.996.816.886.88426,100
May 16, 20256.907.096.857.037.03714,200
May 15, 20256.826.956.786.886.88552,200
May 14, 20256.776.936.776.876.87602,600
May 13, 20256.716.856.716.796.79468,000
May 12, 20256.796.876.656.696.69595,200
May 9, 20256.616.786.616.646.64516,900
May 8, 20256.526.666.516.576.57452,700
May 7, 20256.496.586.396.486.48408,200
May 6, 20256.496.656.456.486.48652,300
May 5, 20256.626.686.566.586.58601,900
May 2, 20256.696.736.576.626.62425,400
May 1, 20256.856.856.596.636.63847,900
Apr 30, 20256.726.846.666.806.80640,900
Apr 29, 20256.486.806.486.796.79759,000
Apr 28, 20256.396.506.376.486.48565,000
Apr 25, 20256.256.396.216.386.38379,900
Apr 24, 20256.186.286.156.276.27653,300
Apr 23, 20256.206.336.106.146.14621,500
Apr 22, 20256.036.136.016.086.08542,900
Apr 21, 20256.046.105.875.995.99613,000
Apr 17, 20256.086.196.056.116.11716,600
Apr 16, 20256.086.206.016.086.08690,800
Apr 15, 20255.886.265.886.106.101,110,200
Apr 14, 20255.985.995.865.915.91981,300
Apr 11, 20255.935.985.765.895.89585,900
Apr 10, 20255.866.015.795.915.91783,400
Apr 9, 20255.526.135.515.975.971,189,100
Apr 8, 20255.875.905.515.615.611,080,600
Apr 7, 20255.686.055.565.735.731,097,000
Apr 4, 20255.966.065.755.895.891,435,900
Apr 3, 20256.016.185.916.116.11875,100
Apr 2, 20256.176.296.106.206.20627,700
Apr 1, 20256.146.306.146.236.23590,800
Mar 31, 20256.106.266.076.166.16853,800
Mar 28, 20256.356.376.176.186.18668,500
Mar 27, 20256.606.636.316.346.34592,500
Mar 26, 20256.616.636.516.596.59861,300
Mar 25, 20256.406.636.406.596.59814,700
Mar 24, 20256.356.486.346.396.39725,300
Mar 21, 20256.256.376.246.296.291,163,200
Mar 20, 20256.366.446.336.336.33616,700
Mar 19, 20256.246.496.246.406.40700,000
Mar 18, 20256.156.326.146.256.25732,200
Mar 17, 20256.126.266.096.166.16874,100
Mar 14, 20256.086.166.036.116.111,722,600
Mar 13, 20256.116.185.996.026.021,021,600
Mar 12, 20256.196.256.096.146.14969,900
Mar 11, 20256.176.266.116.166.16706,500
Mar 10, 20256.166.256.096.166.16993,100
Mar 7, 20256.276.326.166.236.23884,600
Mar 6, 20255.856.395.786.296.291,376,400
Mar 5, 20256.536.656.516.566.561,427,900
Mar 4, 20256.536.676.496.616.61706,400
Mar 3, 20256.796.826.516.606.60795,200
Feb 28, 20256.336.846.336.806.80893,700
Feb 27, 20256.466.566.326.376.37475,500
Feb 26, 20256.386.516.376.466.46554,400
Feb 25, 20256.546.596.436.526.52558,000
Feb 24, 20256.556.566.356.546.54518,500
Feb 21, 20256.546.646.486.556.55712,900
Feb 20, 20256.516.556.436.486.48364,000
Feb 19, 20256.636.676.426.576.57526,800
Feb 18, 20256.696.746.566.676.67598,500
Feb 14, 20256.856.866.666.686.68535,900
Feb 13, 20256.846.846.716.826.82343,900
Feb 12, 20256.466.896.466.786.78601,200
Feb 11, 20256.636.746.586.586.58440,500
Feb 10, 20256.546.616.506.556.55334,800
Feb 7, 20256.646.666.436.486.48459,500
Feb 6, 20256.636.726.596.626.62326,700
Feb 5, 20256.766.796.606.646.64445,600
Feb 4, 20256.586.756.506.736.73411,800
Feb 3, 20256.466.606.356.556.55503,100
Jan 31, 20256.666.786.526.586.58690,300
Jan 30, 20256.836.876.636.656.65348,000
Jan 29, 20256.836.856.686.816.81518,700
Jan 28, 20256.586.896.556.866.86683,900
Jan 27, 20256.306.726.266.576.57754,300
Jan 24, 20256.336.406.316.336.33387,100
Jan 23, 20256.266.456.226.336.33542,900
Jan 22, 20256.326.376.266.306.30612,900
Jan 21, 20256.386.396.266.316.31598,300
Jan 17, 20256.606.606.286.336.33991,100
Jan 16, 20256.416.516.406.486.48656,800
Jan 15, 20256.676.716.396.476.47656,800
Jan 14, 20256.696.756.496.536.53823,800
Jan 13, 20256.516.816.486.676.671,210,500
Jan 10, 20256.396.656.376.606.601,445,500
Jan 8, 20256.236.566.236.536.53872,200
Jan 7, 20256.336.406.266.336.33849,300
Jan 6, 20256.376.426.326.336.33729,800
Jan 3, 20256.576.616.256.336.33949,000
Jan 2, 20256.466.686.446.546.54723,400
Dec 31, 20246.256.596.196.366.361,133,400
Dec 30, 20246.296.326.206.216.21847,700
Dec 27, 20246.446.506.306.336.33747,100
Dec 26, 20246.386.476.346.456.45550,500
Dec 24, 20246.376.436.366.406.40278,900
Dec 23, 20246.386.436.306.376.37659,700
Dec 20, 20246.256.436.256.386.381,245,300
Dec 19, 20246.496.536.356.366.36805,300
Dec 18, 20246.496.596.356.436.431,377,200
Dec 17, 20246.426.536.416.496.49818,100
Dec 16, 20246.466.556.396.426.421,879,100
Dec 13, 20246.686.746.456.506.501,242,400
Dec 12, 20246.987.036.656.716.711,918,800
Dec 11, 20247.107.147.017.037.032,458,700
Dec 10, 20247.307.426.987.067.064,426,300
Dec 9, 20248.708.758.378.528.522,502,300
Dec 6, 20248.548.608.448.518.511,620,000
Dec 5, 20248.598.608.448.458.45740,600
Dec 4, 20248.458.608.418.608.60901,600
Dec 3, 20248.388.468.368.388.38741,600
Dec 2, 20248.278.508.258.468.46614,600
Nov 29, 20248.428.428.258.268.26292,400
Nov 27, 20248.348.488.268.338.33547,600
Nov 26, 20248.428.508.268.338.33492,300
Nov 25, 20248.468.588.428.498.49684,900
Nov 22, 20247.988.417.948.418.41782,400
Nov 21, 20247.807.987.737.957.95599,800
Nov 20, 20247.777.827.677.757.75360,100
Nov 19, 20247.687.837.657.797.79345,600
Nov 18, 20247.777.897.727.747.74409,000
Nov 15, 20247.937.937.717.787.78478,000
Nov 14, 20248.008.067.867.897.89520,400
Nov 13, 20248.038.037.868.008.00619,300
Nov 12, 20248.028.147.997.997.991,144,300
Nov 11, 20247.848.067.828.058.05538,900
Nov 8, 20247.627.787.567.757.75736,700
Nov 7, 20247.577.827.537.697.69727,800
Nov 6, 20247.547.807.547.607.601,012,700
Nov 5, 20247.157.317.147.297.29441,200
Nov 4, 20247.167.267.047.197.19505,300
Nov 1, 20247.297.337.177.207.20485,300
Oct 31, 20247.287.367.177.247.24586,100
Oct 30, 20247.227.507.187.307.30654,100
Oct 29, 20247.007.286.997.217.21371,500
Oct 28, 20246.927.146.917.067.06358,900
Oct 25, 20246.926.996.806.856.85441,600
Oct 24, 20246.866.926.806.916.91432,800
Oct 23, 20247.117.146.686.866.86859,000
Oct 22, 20247.137.187.087.147.14576,300
Oct 21, 20247.147.207.037.137.13479,400
Oct 18, 20247.097.187.037.137.13640,500
Oct 17, 20247.057.136.947.107.10554,200
Oct 16, 20247.017.136.967.047.04577,500
Oct 15, 20246.927.006.786.996.99617,100
Oct 14, 20246.986.996.896.926.92409,700
Oct 11, 20246.797.056.786.976.97672,700
Oct 10, 20246.596.976.566.816.81958,600
Oct 9, 20246.506.706.506.696.69496,300
Oct 8, 20246.446.576.396.536.53465,600
Oct 7, 20246.726.726.476.536.53821,100
Oct 4, 20246.636.746.536.726.72697,200
Oct 3, 20246.706.736.436.526.52843,300
Oct 2, 20246.857.006.726.736.731,023,900
Oct 1, 20246.897.076.746.766.761,730,600
Sep 30, 20246.706.936.686.926.92854,500
Sep 27, 20246.466.746.446.726.72860,100
Sep 26, 20246.466.556.416.456.45473,000
Sep 25, 20246.286.496.266.416.41546,700
Sep 24, 20246.446.446.286.306.30503,000
Sep 23, 20246.646.646.416.436.43770,400
Sep 20, 20246.756.866.586.636.631,620,700
Sep 19, 20246.646.656.436.546.54665,100
Sep 18, 20246.516.676.476.506.50674,500
Sep 17, 20246.556.586.446.536.53635,700
Sep 16, 20246.566.586.496.506.50628,900
Sep 13, 20246.586.616.496.556.55811,400
Sep 12, 20246.496.606.456.516.51736,900
Sep 11, 20246.426.516.316.466.46857,700
Sep 10, 20246.406.516.386.406.40997,600
Sep 9, 20246.246.536.136.386.382,235,400
Sep 6, 20245.606.295.606.226.223,671,100
Sep 5, 20245.415.675.255.565.562,991,000
Sep 4, 20244.814.944.734.924.921,457,200
Sep 3, 20245.025.104.794.814.81639,400
Aug 30, 20245.155.155.025.095.09544,700
Aug 29, 20245.125.185.095.105.10365,600
Aug 28, 20245.105.125.035.065.06434,000
Aug 27, 20245.275.275.145.155.15371,000
Aug 26, 20245.245.305.145.295.29733,000
Aug 23, 20244.985.224.955.175.17764,200
Aug 22, 20245.075.084.944.954.95325,000
Aug 21, 20245.145.165.035.085.08340,100
Aug 20, 20245.265.265.115.115.11522,600
Aug 19, 20245.015.284.975.255.25776,500
Aug 16, 20244.975.014.894.964.964,000,500
Aug 15, 20244.925.034.835.015.01876,700
Aug 14, 20244.954.984.724.814.81714,000
Aug 13, 20244.884.984.774.934.931,144,500
Aug 12, 20244.855.014.694.804.801,113,900
Aug 9, 20244.985.014.824.844.84456,700
Aug 8, 20245.175.174.965.015.01467,900
Aug 7, 20245.295.345.055.065.06471,700
Aug 6, 20245.275.275.135.195.19723,300
Aug 5, 20245.065.295.025.235.231,002,000
Aug 2, 20245.325.465.255.345.34623,700
Aug 1, 20245.795.805.465.555.55799,900
Jul 31, 20245.785.845.715.765.76677,700
Jul 30, 20245.805.915.725.775.77626,100
Jul 29, 20245.875.875.725.765.76752,000
Jul 26, 20245.885.885.765.855.85552,200
Jul 25, 20245.565.865.545.765.76690,000
Jul 24, 20245.525.605.435.515.51673,400
Jul 23, 20245.515.705.485.605.60705,400
Jul 22, 20245.345.555.295.555.55815,400
Jul 19, 20245.325.385.245.325.32433,300
Jul 18, 20245.385.455.295.315.31607,200
Jul 17, 20245.165.435.155.415.411,064,400
Jul 16, 20245.215.295.145.235.23935,600
Jul 15, 20245.225.285.115.145.14552,200
Jul 12, 20245.235.235.105.155.15551,600
Jul 11, 20245.075.164.995.145.141,076,200
Jul 10, 20244.964.964.754.924.92849,700
Jul 9, 20245.155.194.914.934.93616,600
Jul 8, 20245.115.195.045.185.18626,500
Jul 5, 20245.125.165.055.085.08528,100
Jul 3, 20245.275.355.155.165.16402,800
Jul 2, 20245.205.295.135.265.26556,400
Jul 1, 20245.325.345.195.245.24738,200
Jun 28, 20245.225.435.185.355.351,870,200
Jun 27, 20244.885.204.855.185.18900,800
Jun 26, 20244.784.894.754.864.86898,500
Jun 25, 20244.904.904.804.824.82984,400
Jun 24, 20244.944.974.844.904.901,093,300
Jun 21, 20244.995.114.975.005.002,858,000
Jun 20, 20244.955.074.944.994.991,479,100
Jun 18, 20245.095.134.924.994.991,152,900
Jun 17, 20244.995.094.975.075.071,084,100
Jun 14, 20245.095.124.995.035.031,144,000
Jun 13, 20245.185.225.045.155.151,292,700

Related Tickers

EVCM EverCommerce Inc.
9.57
-2.60%
 
BASE Couchbase, Inc.
18.96
-1.58%
 
FLYW Flywire Corporation
10.57
-2.09%
 
VRNS Varonis Systems, Inc.
49.05
-0.51%
 
GB Global Blue Group Holding AG
7.48
0.00%
 
CINT CI&T Inc.
5.81
-1.36%
 
RDWR Radware Ltd.
25.25
+3.44%
 
VRNT Verint Systems Inc.
17.79
-2.92%
 
IIIV i3 Verticals, Inc.
23.86
-1.89%
 
CGNT Cognyte Software Ltd.
9.15
-2.86%