YEXT

Yext Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Yext Inc YEXT NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.26 2.45% 10.89 16:01:00
Open Price Low Price High Price Close Price Prev Close
10.63 10.43 10.965 10.89 10.63
more quote information »

YEXT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week9.9410.9658.899.941,852,0540.959.56%
1 Month12.0912.458.8910.491,353,509-1.20-9.93%
3 Months12.5113.138.8911.45956,574-1.62-12.95%
6 Months14.1815.178.8912.54959,688-3.29-23.2%
1 Year16.0620.238.8914.031,072,440-5.17-32.19%
3 Years15.4123.328.5615.771,010,890-4.52-29.33%
5 Years14.0027.198.5616.05892,392-3.11-22.21%

YEXT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 08 2021 10.89 0.26 2.45% 10.63 10.965 10.43 2,586,675
Dec 07 2021 10.63 0.26 2.51% 10.535 10.82 10.43 1,844,231
Dec 06 2021 10.37 0.13 1.27% 10.25 10.47 9.87 1,452,714
Dec 03 2021 10.24 0.81 8.59% 9.96 10.76 9.95 2,086,098
Dec 02 2021 9.43 0.28 3.06% 9.175 9.51 8.98 1,966,873
Dec 01 2021 9.15 -0.51 -5.28% 9.94 9.98 8.89 1,910,356
Nov 30 2021 9.66 -0.27 -2.72% 9.84 10.09 9.395 1,595,188
Nov 29 2021 9.93 0.15 1.53% 9.97 10.09 9.67 1,485,673
Nov 26 2021 9.78 -0.32 -3.17% 9.88 10.07 9.66 948,015
Nov 24 2021 10.10 -0.19 -1.85% 10.15 10.25 9.92 1,241,309
Nov 23 2021 10.29 -0.17 -1.63% 10.39 10.52 9.97 1,334,325
Nov 22 2021 10.46 -0.38 -3.51% 10.85 10.91 10.2501 1,201,642
Nov 19 2021 10.84 -0.37 -3.3% 11.16 11.40 10.76 1,642,218
Nov 18 2021 11.21 -0.29 -2.52% 11.59 11.61 11.0401 1,184,474
Nov 17 2021 11.50 -0.25 -2.13% 11.69 11.88 11.325 802,521
Nov 16 2021 11.75 0.00 0.0% 11.75 11.815 11.5899 1,798,349
Nov 15 2021 11.75 -0.07 -0.59% 11.83 11.91 11.68 668,719
Nov 12 2021 11.82 0.22 1.9% 11.61 11.925 11.56 926,889
Nov 11 2021 11.60 -0.20 -1.69% 11.89 11.95 11.55 656,399
Nov 10 2021 11.80 -0.45 -3.67% 12.09 12.45 11.775 970,687
Nov 09 2021 12.25 -0.27 -2.16% 12.52 12.61 12.18 718,466
See More Historical Prices »


Your Recent History
NYSE
YEXT
Yext
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.