Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Yext Inc
(NY:
YEXT
)
6.400
+0.020 (+0.31%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 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 (%)
Sep 10, 2024
6.400
6.510
6.380
6.400
997,656
+0.02(+0.31%)
Sep 09, 2024
6.240
6.535
6.130
6.380
2,235,387
+0.16(+2.57%)
Sep 06, 2024
5.600
6.290
5.600
6.220
3,671,132
+0.66(+11.87%)
Sep 05, 2024
5.410
5.670
5.250
5.560
2,989,568
+0.64(+13.01%)
Sep 04, 2024
4.810
4.940
4.730
4.920
1,456,706
+0.11(+2.29%)
Sep 03, 2024
5.020
5.100
4.790
4.810
639,420
-0.28(-5.50%)
Aug 30, 2024
5.150
5.150
5.020
5.090
544,695
-0.01(-0.20%)
Aug 29, 2024
5.120
5.175
5.090
5.100
365,644
+0.04(+0.79%)
Aug 28, 2024
5.100
5.120
5.030
5.060
434,038
-0.09(-1.75%)
Aug 27, 2024
5.270
5.270
5.140
5.150
370,995
-0.14(-2.65%)
Aug 26, 2024
5.240
5.300
5.135
5.290
733,045
+0.12(+2.32%)
Aug 23, 2024
4.980
5.220
4.950
5.170
764,230
+0.22(+4.44%)
Aug 22, 2024
5.070
5.080
4.940
4.950
324,993
-0.13(-2.56%)
Aug 21, 2024
5.140
5.160
5.030
5.080
340,099
-0.03(-0.59%)
Aug 20, 2024
5.260
5.261
5.110
5.110
522,596
-0.14(-2.67%)
Aug 19, 2024
5.010
5.280
4.965
5.250
776,498
+0.29(+5.85%)
Aug 16, 2024
4.970
5.010
4.890
4.960
4,000,493
-0.05(-1.00%)
Aug 15, 2024
4.920
5.030
4.830
5.010
876,688
+0.20(+4.16%)
Aug 14, 2024
4.950
4.980
4.725
4.810
714,033
-0.12(-2.43%)
Aug 13, 2024
4.880
4.980
4.770
4.930
1,144,471
+0.13(+2.71%)
Aug 12, 2024
4.850
5.015
4.690
4.800
1,114,062
-0.04(-0.83%)
Aug 09, 2024
4.980
5.010
4.820
4.840
456,745
-0.17(-3.39%)
Aug 08, 2024
5.170
5.170
4.960
5.010
468,052
-0.05(-0.99%)
Aug 07, 2024
5.290
5.340
5.050
5.060
471,690
-0.13(-2.50%)
Aug 06, 2024
5.270
5.270
5.125
5.190
723,261
-0.04(-0.76%)
Aug 05, 2024
5.060
5.290
5.020
5.230
1,002,001
-0.11(-2.06%)
Aug 02, 2024
5.320
5.460
5.250
5.340
623,724
-0.21(-3.78%)
Aug 01, 2024
5.790
5.805
5.460
5.550
799,886
-0.21(-3.65%)
Jul 31, 2024
5.780
5.845
5.710
5.760
677,705
-0.01(-0.17%)
Jul 30, 2024
5.800
5.910
5.720
5.770
626,086
+0.01(+0.17%)
Jul 29, 2024
5.870
5.870
5.720
5.760
751,985
-0.09(-1.54%)
Jul 26, 2024
5.880
5.880
5.755
5.850
552,206
+0.09(+1.56%)
Jul 25, 2024
5.560
5.860
5.540
5.760
691,232
+0.25(+4.54%)
Jul 24, 2024
5.520
5.600
5.430
5.510
673,407
-0.09(-1.61%)
Jul 23, 2024
5.510
5.695
5.480
5.600
705,436
+0.05(+0.90%)
Jul 22, 2024
5.340
5.550
5.290
5.550
815,493
+0.23(+4.32%)
Jul 19, 2024
5.320
5.380
5.240
5.320
433,348
+0.01(+0.19%)
Jul 18, 2024
5.380
5.450
5.290
5.310
607,241
-0.10(-1.85%)
Jul 17, 2024
5.160
5.430
5.150
5.410
1,064,446
+0.18(+3.44%)
Jul 16, 2024
5.210
5.290
5.140
5.230
935,652
+0.09(+1.75%)
Jul 15, 2024
5.220
5.275
5.115
5.140
552,213
-0.01(-0.19%)
Jul 12, 2024
5.230
5.230
5.100
5.150
551,562
+0.01(+0.19%)
Jul 11, 2024
5.070
5.165
4.990
5.140
1,076,222
+0.22(+4.47%)
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%)
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
.