Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Yext Inc (NY: YEXT ) 4.920 UNCHANGED Streaming Delayed Price Updated: 7:00 PM EDT, Jul 10, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jul 10, 2024 4.960 4.960 4.750 4.920 849,769 -0.01(-0.20%) Jul 09, 2024 5.150 5.190 4.910 4.930 616,648 -0.25(-4.83%) Jul 08, 2024 5.110 5.190 5.040 5.180 626,464 +0.10(+1.97%) Jul 05, 2024 5.120 5.165 5.045 5.080 528,084 -0.08(-1.55%) Jul 03, 2024 5.270 5.350 5.150 5.160 402,790 -0.10(-1.90%) Jul 02, 2024 5.200 5.290 5.130 5.260 556,358 +0.02(+0.38%) Jul 01, 2024 5.320 5.340 5.190 5.240 738,247 -0.11(-2.06%) Jun 28, 2024 5.220 5.430 5.183 5.350 1,870,206 +0.17(+3.28%) Jun 27, 2024 4.880 5.200 4.850 5.180 900,873 +0.32(+6.58%) Jun 26, 2024 4.780 4.890 4.750 4.860 898,481 +0.04(+0.83%) Jun 25, 2024 4.900 4.900 4.800 4.820 984,364 -0.08(-1.63%) Jun 24, 2024 4.940 4.970 4.840 4.900 1,093,258 -0.10(-2.00%) Jun 21, 2024 4.990 5.110 4.970 5.000 2,858,042 +0.01(+0.20%) Jun 20, 2024 4.950 5.070 4.940 4.990 1,479,097 +0.00(+0.00%) Jun 18, 2024 5.090 5.130 4.920 4.990 1,152,961 -0.08(-1.58%) Jun 17, 2024 4.990 5.090 4.965 5.070 1,084,051 +0.04(+0.80%) Jun 14, 2024 5.090 5.120 4.995 5.030 1,144,040 -0.12(-2.33%) Jun 13, 2024 5.180 5.220 5.040 5.150 1,292,757 -0.04(-0.77%) Jun 12, 2024 5.130 5.275 5.020 5.190 2,542,530 +0.16(+3.18%) Jun 11, 2024 4.300 5.050 4.290 5.030 4,917,319 -0.01(-0.20%) Jun 10, 2024 5.080 5.160 4.890 5.040 4,170,307 -0.11(-2.14%) Jun 07, 2024 4.680 5.690 4.660 5.150 6,744,493 +0.43(+9.11%) Jun 06, 2024 4.830 4.860 4.690 4.720 877,061 -0.12(-2.48%) Jun 05, 2024 4.950 4.950 4.770 4.840 1,107,772 -0.07(-1.43%) Jun 04, 2024 4.950 4.990 4.865 4.910 1,242,501 -0.08(-1.60%) Jun 03, 2024 5.120 5.120 4.960 4.990 594,789 -0.06(-1.19%) May 31, 2024 5.000 5.080 4.950 5.050 635,301 +0.05(+1.00%) May 30, 2024 4.960 5.110 4.900 5.000 1,475,869 +0.09(+1.83%) May 29, 2024 5.030 5.107 4.840 4.910 1,442,037 -0.18(-3.54%) May 28, 2024 5.160 5.220 5.060 5.090 1,079,971 -0.07(-1.36%) May 24, 2024 5.170 5.220 5.140 5.160 812,478 +0.01(+0.19%) May 23, 2024 5.360 5.380 5.080 5.150 1,425,145 -0.19(-3.56%) May 22, 2024 5.420 5.500 5.305 5.340 658,357 -0.09(-1.66%) May 21, 2024 5.500 5.510 5.410 5.430 606,632 -0.09(-1.63%) May 20, 2024 5.750 5.755 5.510 5.520 551,175 -0.23(-4.00%) May 17, 2024 5.810 5.810 5.705 5.750 561,715 -0.03(-0.52%) May 16, 2024 5.650 5.800 5.650 5.780 438,977 +0.11(+1.94%) May 15, 2024 5.830 5.830 5.640 5.670 535,794 -0.07(-1.22%) May 14, 2024 5.550 5.760 5.510 5.740 920,646 +0.27(+4.94%) May 13, 2024 5.530 5.595 5.470 5.470 453,504 +0.00(+0.00%) May 10, 2024 5.580 5.600 5.440 5.470 761,238 -0.09(-1.62%) May 09, 2024 5.470 5.600 5.469 5.560 603,478 +0.09(+1.65%) May 08, 2024 5.630 5.650 5.425 5.470 845,420 -0.23(-4.04%) May 07, 2024 5.580 5.725 5.580 5.700 555,695 +0.10(+1.79%) May 06, 2024 5.490 5.600 5.465 5.600 478,811 +0.16(+2.94%) May 03, 2024 5.610 5.635 5.430 5.440 481,484 -0.06(-1.09%) May 02, 2024 5.590 5.590 5.410 5.500 428,931 -0.01(-0.18%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.