Yext Inc (YEXT) Historical Stock Data
7.75 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, YEXT is up 0.48% a day on average. There have been 18 days where Yext Inc closed green and 12 days where YEXT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 7.77 | 7.75 | ↓$0.02 (-0.26%) | 7.67 | 7.80 | 360.07K |
| 2024-11-19 | 7.68 | 7.79 | ↑$0.11 (1.43%) | 7.65 | 7.83 | 345.61K |
| 2024-11-18 | 7.77 | 7.74 | ↓$0.03 (-0.39%) | 7.72 | 7.90 | 408.81K |
| 2024-11-15 | 7.93 | 7.78 | ↓$0.15 (-1.89%) | 7.71 | 7.93 | 478.05K |
| 2024-11-14 | 8.00 | 7.89 | ↓$0.11 (-1.38%) | 7.87 | 8.05 | 519.37K |
| 2024-11-13 | 8.03 | 8.00 | ↓$0.03 (-0.37%) | 7.87 | 8.03 | 619.22K |
| 2024-11-12 | 8.02 | 7.99 | ↓$0.03 (-0.37%) | 7.99 | 8.14 | 1.14M |
| 2024-11-11 | 7.84 | 8.05 | ↑$0.21 (2.68%) | 7.82 | 8.06 | 538.86K |
| 2024-11-08 | 7.62 | 7.75 | ↑$0.13 (1.71%) | 7.56 | 7.78 | 736.71K |
| 2024-11-07 | 7.57 | 7.69 | ↑$0.12 (1.59%) | 7.53 | 7.82 | 727.78K |
| 2024-11-06 | 7.54 | 7.60 | ↑$0.06 (0.80%) | 7.54 | 7.80 | 1.01M |
| 2024-11-05 | 7.15 | 7.29 | ↑$0.14 (1.96%) | 7.14 | 7.31 | 441.17K |
| 2024-11-04 | 7.16 | 7.19 | ↑$0.03 (0.42%) | 7.04 | 7.26 | 505.29K |
| 2024-11-01 | 7.29 | 7.20 | ↓$0.09 (-1.23%) | 7.17 | 7.32 | 485.32K |
| 2024-10-31 | 7.28 | 7.24 | ↓$0.04 (-0.55%) | 7.17 | 7.36 | 586.13K |
| 2024-10-30 | 7.22 | 7.30 | ↑$0.08 (1.11%) | 7.18 | 7.50 | 653.91K |
| 2024-10-29 | 7.00 | 7.21 | ↑$0.21 (3.00%) | 6.99 | 7.28 | 371.52K |
| 2024-10-28 | 6.92 | 7.06 | ↑$0.14 (2.02%) | 6.92 | 7.14 | 358.92K |
| 2024-10-25 | 6.92 | 6.85 | ↓$0.07 (-1.01%) | 6.80 | 6.99 | 441.62K |
| 2024-10-24 | 6.86 | 6.91 | ↑$0.05 (0.73%) | 6.80 | 6.92 | 432.84K |
| 2024-10-23 | 7.11 | 6.86 | ↓$0.25 (-3.52%) | 6.69 | 7.14 | 858.99K |
| 2024-10-22 | 7.13 | 7.14 | ↑$0.01 (0.14%) | 7.08 | 7.18 | 576.26K |
| 2024-10-21 | 7.14 | 7.13 | ↓$0.01 (-0.14%) | 7.03 | 7.20 | 479.42K |
| 2024-10-18 | 7.09 | 7.13 | ↑$0.04 (0.56%) | 7.04 | 7.18 | 640.47K |
| 2024-10-17 | 7.05 | 7.10 | ↑$0.05 (0.71%) | 6.94 | 7.13 | 554.17K |
| 2024-10-16 | 7.01 | 7.04 | ↑$0.03 (0.43%) | 6.96 | 7.13 | 577.55K |
| 2024-10-15 | 6.92 | 6.99 | ↑$0.07 (1.01%) | 6.78 | 7.00 | 617.10K |
| 2024-10-14 | 6.98 | 6.92 | ↓$0.06 (-0.86%) | 6.89 | 6.99 | 409.64K |
| 2024-10-11 | 6.79 | 6.97 | ↑$0.18 (2.65%) | 6.78 | 7.05 | 672.74K |
| 2024-10-10 | 6.59 | 6.81 | ↑$0.22 (3.34%) | 6.56 | 6.97 | 0.96M |
Create an account or log in to view more rows.
$YEXT not good
$YEXT yeah we're going green today
$YEXT Bears always win...
Bulls have to be forever bagholders....
$YEXT when is the casino going to reopen. I want some money
$YEXT has just been halted from trading.
$YEXT come back next earning
$YEXT Same thing
different day
$YEXT hope everyone has a good weekend
$YEXT said y’all dumb af
$YEXT see you on the moon