Yext Inc (YEXT) Historical Stock Data
5.71 ↑0.11 (1.96%)
As of May 7, 2024, 10:25am EST.
Historical Data
In the past 30 trading days, YEXT is down -0.30% a day on average. There have been 16 days where Yext Inc closed green and 14 days where YEXT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 5.49 | 5.60 | ↑$0.11 (2.00%) | 5.47 | 5.60 | 478.81K |
| 2024-05-03 | 5.61 | 5.44 | ↓$0.17 (-3.03%) | 5.44 | 5.64 | 481.48K |
| 2024-05-02 | 5.59 | 5.50 | ↓$0.09 (-1.61%) | 5.41 | 5.59 | 428.93K |
| 2024-05-01 | 5.50 | 5.51 | ↑$0.01 (0.18%) | 5.50 | 5.68 | 423.14K |
| 2024-04-30 | 5.52 | 5.49 | ↓$0.03 (-0.54%) | 5.47 | 5.57 | 568.50K |
| 2024-04-29 | 5.57 | 5.59 | ↑$0.02 (0.36%) | 5.47 | 5.61 | 1.01M |
| 2024-04-26 | 5.45 | 5.54 | ↑$0.09 (1.65%) | 5.43 | 5.55 | 592.23K |
| 2024-04-25 | 5.40 | 5.42 | ↑$0.02 (0.37%) | 5.37 | 5.46 | 488.71K |
| 2024-04-24 | 5.53 | 5.50 | ↓$0.03 (-0.54%) | 5.45 | 5.58 | 456.67K |
| 2024-04-23 | 5.52 | 5.54 | ↑$0.02 (0.36%) | 5.52 | 5.69 | 327.81K |
| 2024-04-22 | 5.50 | 5.52 | ↑$0.02 (0.36%) | 5.41 | 5.56 | 608.19K |
| 2024-04-19 | 5.46 | 5.46 | ↑$0.00 (0.00%) | 5.40 | 5.55 | 569.28K |
| 2024-04-18 | 5.56 | 5.49 | ↓$0.07 (-1.26%) | 5.48 | 5.67 | 456.73K |
| 2024-04-17 | 5.54 | 5.57 | ↑$0.03 (0.54%) | 5.52 | 5.64 | 875.54K |
| 2024-04-16 | 5.50 | 5.50 | ↑$0.00 (0.00%) | 5.49 | 5.56 | 501.60K |
| 2024-04-15 | 5.70 | 5.56 | ↓$0.14 (-2.46%) | 5.55 | 5.71 | 549.59K |
| 2024-04-12 | 5.67 | 5.70 | ↑$0.03 (0.53%) | 5.65 | 5.72 | 497.05K |
| 2024-04-11 | 5.75 | 5.72 | ↓$0.03 (-0.52%) | 5.70 | 5.78 | 444.01K |
| 2024-04-10 | 5.71 | 5.71 | ↑$0.00 (0.00%) | 5.69 | 5.81 | 593.71K |
| 2024-04-09 | 5.88 | 5.87 | ↓$0.01 (-0.17%) | 5.80 | 5.92 | 398.82K |
| 2024-04-08 | 5.97 | 5.85 | ↓$0.12 (-2.01%) | 5.81 | 5.97 | 647.14K |
| 2024-04-05 | 5.90 | 5.91 | ↑$0.01 (0.17%) | 5.90 | 6.01 | 532.45K |
| 2024-04-04 | 6.16 | 5.93 | ↓$0.23 (-3.73%) | 5.93 | 6.24 | 625.77K |
| 2024-04-03 | 5.82 | 6.07 | ↑$0.25 (4.30%) | 5.78 | 6.21 | 1.55M |
| 2024-04-02 | 5.81 | 5.88 | ↑$0.07 (1.20%) | 5.71 | 5.95 | 696.61K |
| 2024-04-01 | 6.04 | 5.94 | ↓$0.10 (-1.66%) | 5.92 | 6.05 | 586.08K |
| 2024-03-28 | 6.04 | 6.03 | ↓$0.01 (-0.17%) | 6.02 | 6.16 | 715.45K |
| 2024-03-27 | 5.99 | 6.04 | ↑$0.05 (0.83%) | 5.86 | 6.06 | 643.82K |
| 2024-03-26 | 6.07 | 5.95 | ↓$0.12 (-1.98%) | 5.91 | 6.07 | 712.78K |
| 2024-03-25 | 6.13 | 5.99 | ↓$0.14 (-2.28%) | 5.85 | 6.24 | 802.43K |
Create an account or log in to view more rows.
$YEXT Same thing
different day
$YEXT hope everyone has a good weekend
$YEXT said y’all dumb af
$YEXT see you on the moon
$YEXT now is the time to slap that ask!!!
$YEXT we back boys
$YEXT when's the offering?
$YEXT Moon soon
$YEXT let’s buy NOW!!!
$YEXT Same thing
different day