FinancialContent is the trusted provider of stock market information to the media industry.
Yext Inc (NY: YEXT)
18.97 USD  -0.38 (-1.96%)
Official Closing Price  /  Updated: 4:57 PM EDT, Jun 26, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 25, 2019 19.69 19.72 19.19 19.35 824,323 -0.36(-1.83%)
Jun 24, 2019 20.10 20.32 19.68 19.71 769,917 -0.37(-1.84%)
Jun 21, 2019 20.15 20.39 19.57 20.08 2,420,400 -0.28(-1.38%)
Jun 20, 2019 20.85 20.94 20.31 20.36 716,784 -0.24(-1.17%)
Jun 19, 2019 20.49 20.64 20.16 20.60 677,297 +0.22(+1.08%)
Jun 18, 2019 20.68 21.05 20.32 20.38 570,390 -0.19(-0.92%)
Jun 17, 2019 20.46 20.87 20.36 20.57 675,481 +0.12(+0.59%)
Jun 14, 2019 20.46 20.63 20.31 20.45 714,500 -0.05(-0.24%)
Jun 13, 2019 20.15 20.55 19.98 20.50 826,190 +0.37(+1.84%)
Jun 12, 2019 19.75 20.23 19.67 20.13 1,548,879 +0.33(+1.67%)
Jun 11, 2019 19.23 19.87 19.19 19.80 1,383,707 +0.73(+3.83%)
Jun 10, 2019 18.66 19.21 18.50 19.07 1,359,568 +0.63(+3.42%)
Jun 07, 2019 18.36 18.58 18.15 18.44 685,500 +0.17(+0.93%)
Jun 06, 2019 18.15 18.40 17.64 18.27 755,829 -0.03(-0.16%)
Jun 05, 2019 18.53 18.71 17.38 18.30 1,801,345 -0.17(-0.92%)
Jun 04, 2019 17.97 18.52 17.52 18.47 1,353,806 +0.65(+3.65%)
Jun 03, 2019 18.36 18.95 17.74 17.82 1,382,938 -0.54(-2.94%)
May 31, 2019 19.06 19.10 17.00 18.36 2,066,800 -0.76(-3.97%)
May 30, 2019 19.59 19.74 19.01 19.12 1,558,441 -0.40(-2.05%)
May 29, 2019 20.40 20.52 19.41 19.52 995,900 -0.99(-4.83%)
May 28, 2019 20.35 20.60 20.18 20.51 1,296,425 +0.19(+0.94%)
May 24, 2019 20.16 20.62 20.10 20.32 691,900 +0.26(+1.30%)
May 23, 2019 20.90 20.99 19.98 20.06 479,021 -1.13(-5.33%)
May 22, 2019 21.22 21.40 21.00 21.19 352,801 -0.10(-0.47%)
May 21, 2019 21.53 21.73 21.27 21.29 452,890 +0.09(+0.42%)
May 20, 2019 21.08 21.45 20.56 21.20 388,021 -0.09(-0.42%)
May 17, 2019 21.26 21.66 21.24 21.29 538,700 -0.16(-0.75%)
May 16, 2019 21.17 21.79 21.16 21.45 410,910 +0.29(+1.37%)
May 15, 2019 20.62 21.41 20.50 21.16 343,583 +0.36(+1.73%)
May 14, 2019 20.66 20.99 20.50 20.80 548,607 +0.14(+0.68%)
May 13, 2019 20.51 20.82 20.28 20.66 901,289 -0.37(-1.76%)
May 10, 2019 20.53 21.17 20.38 21.03 600,700 +0.30(+1.45%)
May 09, 2019 20.75 20.76 20.12 20.73 532,708 -0.23(-1.10%)
May 08, 2019 21.28 21.59 20.93 20.96 569,622 -0.39(-1.83%)
May 07, 2019 22.42 22.47 21.15 21.35 495,497 -1.02(-4.56%)
May 06, 2019 21.52 22.60 21.30 22.37 1,004,800 +0.29(+1.31%)
May 03, 2019 21.78 22.13 21.63 22.08 1,259,400 +0.45(+2.08%)
May 02, 2019 21.64 22.14 21.42 21.63 506,644 -0.12(-0.55%)
May 01, 2019 22.02 22.08 21.67 21.75 746,127 -0.16(-0.73%)
Apr 30, 2019 21.49 21.98 21.46 21.91 792,488 +0.46(+2.14%)
Apr 29, 2019 20.70 21.68 20.70 21.45 787,934 +0.73(+3.52%)
Apr 26, 2019 20.63 20.85 20.52 20.72 350,100 +0.10(+0.48%)
Apr 25, 2019 20.37 20.73 20.24 20.62 548,356 +0.22(+1.08%)
Apr 24, 2019 20.54 20.61 19.99 20.40 488,144 -0.14(-0.68%)
Apr 23, 2019 20.25 20.66 20.21 20.54 545,590 +0.42(+2.09%)
Apr 22, 2019 19.85 20.25 19.80 20.12 755,590 -0.17(-0.84%)
Apr 18, 2019 21.00 21.05 20.21 20.29 961,000 -0.81(-3.84%)
Apr 17, 2019 21.62 21.64 21.05 21.10 785,042 -0.40(-1.86%)
Apr 16, 2019 21.40 21.73 21.35 21.50 684,234 +0.15(+0.70%)
Apr 15, 2019 21.50 21.85 21.02 21.35 945,643 -0.23(-1.07%)
Apr 12, 2019 21.76 21.89 21.39 21.58 466,000 -0.06(-0.28%)
Apr 11, 2019 21.80 21.97 21.32 21.64 377,786 -0.20(-0.92%)
Apr 10, 2019 21.47 22.06 21.47 21.84 667,049 +0.34(+1.58%)
Apr 09, 2019 21.43 21.69 21.38 21.50 501,094 -0.07(-0.32%)
Apr 08, 2019 21.54 21.76 21.30 21.57 495,360 -0.15(-0.69%)
Apr 05, 2019 21.93 22.00 21.45 21.72 613,100 -0.12(-0.55%)
Apr 04, 2019 21.98 22.18 21.49 21.84 572,878 -0.14(-0.64%)
Apr 03, 2019 22.10 22.32 21.88 21.98 632,669 -0.03(-0.14%)
Apr 02, 2019 21.62 22.08 21.24 22.01 1,054,246 +0.42(+1.95%)
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.