FinancialContent is the trusted provider of stock market information to the media industry.
Yext Ord Shs (NY: YEXT)
17.08 USD  +0.26 (+1.55%)
Streaming Delayed Price  /  Updated: 10:36 AM EDT, Aug 3, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2020 16.61 16.84 16.26 16.82 591,800 +0.31(+1.88%)
Jul 30, 2020 16.32 16.63 15.88 16.51 684,451 -0.12(-0.72%)
Jul 29, 2020 16.28 16.75 16.28 16.63 507,785 +0.51(+3.16%)
Jul 28, 2020 16.34 16.51 16.05 16.12 424,086 -0.25(-1.53%)
Jul 27, 2020 16.17 16.49 16.01 16.37 485,717 +0.21(+1.30%)
Jul 24, 2020 16.16 16.42 15.86 16.16 483,100 -0.21(-1.28%)
Jul 23, 2020 16.57 17.00 16.18 16.37 799,479 -0.21(-1.27%)
Jul 22, 2020 16.65 16.96 16.42 16.58 681,833 -0.11(-0.66%)
Jul 21, 2020 17.41 17.41 16.57 16.69 1,174,050 -0.50(-2.91%)
Jul 20, 2020 16.33 17.29 16.27 17.19 764,666 +0.82(+5.01%)
Jul 17, 2020 16.22 16.48 15.94 16.37 697,100 +0.15(+0.92%)
Jul 16, 2020 16.60 16.67 16.12 16.22 755,448 -0.45(-2.70%)
Jul 15, 2020 16.90 17.08 16.32 16.67 1,008,715 +0.00(+0.00%)
Jul 14, 2020 16.75 17.12 16.23 16.67 1,072,791 -0.12(-0.71%)
Jul 13, 2020 18.00 18.09 16.66 16.79 1,533,672 -1.00(-5.62%)
Jul 10, 2020 18.11 18.14 17.60 17.79 918,600 -0.41(-2.25%)
Jul 09, 2020 18.20 18.55 17.76 18.20 1,115,399 +0.20(+1.11%)
Jul 08, 2020 17.31 18.02 17.24 18.00 1,000,526 +0.73(+4.23%)
Jul 07, 2020 17.14 17.86 17.03 17.27 1,268,409 +0.01(+0.06%)
Jul 06, 2020 17.62 17.74 17.03 17.26 1,082,726 -0.07(-0.40%)
Jul 02, 2020 17.50 18.07 17.26 17.33 1,583,400 +0.02(+0.12%)
Jul 01, 2020 16.57 17.43 16.41 17.31 1,217,295 +0.70(+4.21%)
Jun 30, 2020 16.19 16.69 16.01 16.61 1,311,281 +0.44(+2.72%)
Jun 29, 2020 16.18 16.43 15.56 16.17 1,147,344 +0.11(+0.68%)
Jun 26, 2020 16.88 17.00 15.94 16.06 2,264,700 -0.87(-5.14%)
Jun 25, 2020 16.89 17.11 16.48 16.93 1,515,973 +0.40(+2.42%)
Jun 24, 2020 17.51 17.64 16.37 16.53 2,176,543 -1.23(-6.93%)
Jun 23, 2020 17.18 18.60 17.17 17.76 2,833,063 +0.96(+5.71%)
Jun 22, 2020 16.34 17.03 16.20 16.80 1,065,772 +0.49(+3.00%)
Jun 19, 2020 16.86 17.15 16.29 16.31 2,907,100 -0.63(-3.72%)
Jun 18, 2020 16.34 16.99 16.25 16.94 1,257,239 +0.49(+2.98%)
Jun 17, 2020 16.89 17.09 16.26 16.45 1,148,172 -0.24(-1.44%)
Jun 16, 2020 16.39 16.96 16.07 16.69 2,129,274 +0.74(+4.64%)
Jun 15, 2020 15.00 16.12 14.97 15.95 1,433,454 +0.46(+2.97%)
Jun 12, 2020 15.77 15.83 15.11 15.49 1,247,200 +0.36(+2.38%)
Jun 11, 2020 15.61 15.68 14.91 15.13 1,327,204 -1.04(-6.43%)
Jun 10, 2020 16.07 16.62 15.96 16.17 1,067,694 +0.57(+3.65%)
Jun 09, 2020 15.53 16.03 15.31 15.60 1,558,853 -0.51(-3.17%)
Jun 08, 2020 16.15 16.36 15.65 16.11 1,956,515 -0.20(-1.23%)
Jun 05, 2020 15.82 17.37 15.72 16.31 3,180,100 -0.36(-2.16%)
Jun 04, 2020 17.20 18.17 16.26 16.67 2,554,575 -0.96(-5.45%)
Jun 03, 2020 16.83 17.67 16.73 17.63 1,350,676 +1.09(+6.59%)
Jun 02, 2020 16.93 16.94 16.09 16.54 858,454 -0.11(-0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.