Yext, Inc. Common Stock (YEXT)

7.5000
+0.00 (0.00%)
NYSE · Last Trade: Nov 4th, 6:53 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Yext, Inc. Common Stock (YEXT)

DateOpenHighLowCloseVolumeAdjusted Close
11/03/20267.347.587.247.50792,1267.50
11/02/20267.217.697.197.43844,9337.43
10/30/20267.307.357.097.19543,5707.19
10/29/20267.277.337.057.311,032,4487.31
10/28/20267.157.407.087.331,024,1247.33
10/27/20267.407.467.207.22755,1317.22
10/26/20267.277.427.207.42901,8487.42
10/23/20267.287.387.197.35480,0907.35
10/22/20267.087.347.067.34806,2017.34
10/21/20267.127.177.037.08633,1607.08
10/20/20267.017.197.017.16857,9767.16
10/19/20266.887.116.886.95842,3626.95
10/16/20267.197.286.856.90869,5166.90
10/15/20267.007.196.967.13780,2867.13
10/14/20267.017.046.836.97573,1356.97
10/13/20266.947.126.887.00658,5577.00
10/12/20266.977.046.916.93412,5636.93
10/09/20266.886.986.786.93434,0406.93
10/08/20266.646.856.616.82717,8856.82
10/07/20266.566.666.476.62575,2406.62
10/06/20266.686.686.496.56420,7156.56
10/05/20266.476.676.446.62822,1316.62
10/02/20266.666.676.496.51608,2106.51
10/01/20266.586.856.446.621,563,0006.62
9/30/20266.486.676.446.47855,2926.47
9/29/20266.366.506.296.481,037,9856.48
9/28/20266.476.526.266.43727,2026.43
9/25/20266.466.696.436.47858,5306.47
9/24/20266.416.556.356.471,133,0286.47
9/23/20266.376.496.286.44829,1746.44
9/22/20266.506.556.196.37877,8186.37
9/21/20266.146.466.126.42908,0156.42
9/18/20266.306.326.096.142,502,9816.14
9/17/20266.356.396.276.291,035,2646.29
9/16/20266.296.516.276.39975,2036.39
9/15/20266.326.466.276.39966,7466.39
9/14/20266.456.636.436.481,080,7266.48
9/11/20266.256.446.246.40796,1836.40
9/10/20266.146.305.986.28978,2366.28
9/09/20266.376.416.066.09982,5136.09
9/08/20266.386.426.236.381,233,9836.38
9/04/20266.316.646.166.511,382,7326.51
9/03/20266.816.936.406.441,646,2546.44
9/02/20266.657.366.546.552,239,8966.55
9/01/20267.667.886.326.532,899,1196.53
8/31/20266.816.926.726.771,314,1076.77
8/28/20266.746.956.746.91912,7886.91
8/27/20266.596.786.566.76666,5506.76
8/26/20266.536.546.386.50745,7356.50
8/25/20266.486.626.466.58966,4196.58
8/24/20266.336.606.336.53761,6156.53
8/21/20266.246.386.136.35651,7956.35
8/20/20266.206.326.186.24660,1476.24
8/19/20266.056.396.046.28674,1726.28
8/18/20265.916.095.916.01435,8986.01
8/17/20265.815.915.755.84747,4505.84
8/14/20266.166.195.905.93624,5995.93
8/13/20265.806.135.776.11939,8036.11
8/12/20265.645.755.595.73653,1965.73
8/11/20265.715.795.685.71759,8075.71
8/10/20265.645.805.635.76683,6485.76
8/07/20265.625.795.625.73738,5975.73
8/06/20265.555.635.495.57656,9605.57
8/05/20265.775.775.645.73573,4675.73
8/04/20265.585.815.585.71713,8905.71