Yext Inc (NY: YEXT )

Date	Open	High	Low	Close	Volume	Change (%)
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.