Quantcast

Yext, Inc. Common Stock Historical Stock Prices

YEXT 
$19.75
*  
0.73
3.84%
Get YEXT Alerts
*Delayed - data as of Oct. 16, 2018 10:22 ET  -  Find a broker to begin trading YEXT now
Exchange:NYSE
Industry: Technology
Community Rating:
View:    YEXT Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-JUL-2018 TO 15-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:22 19.47 19.87 19.35 19.75 127,957
10/15/2018 18.85 19.39 18.67 19.02 1,250,905
10/12/2018 19.25 19.25 18.41 18.97 1,496,658
10/11/2018 18.85 19.32 18.39 18.4 1,949,918
10/10/2018 19.94 19.99 19.04 19.05 1,254,275
10/09/2018 20.67 20.8367 19.84 20.05 1,329,592
10/08/2018 20.73 21.1715 19.76 20.3 1,303,813
10/05/2018 21.31 21.6668 20.35 21 1,687,671
10/04/2018 22.4 22.4 21.13 21.31 1,857,167
10/03/2018 22.72 22.97 22.3 22.42 1,099,095
10/02/2018 22.91 23.1 22.28 22.72 1,190,917
10/01/2018 23.87 23.89 22.86 22.95 982,036
09/28/2018 24.02 24.18 23.3558 23.7 1,116,217
09/27/2018 24.5 24.726 23.97 24.06 983,573
09/26/2018 25.12 25.37 24.4 24.46 873,842
09/25/2018 24.81 25.16 24.56 25.07 1,047,342
09/24/2018 24.35 25.13 23.16 24.72 1,124,032
09/21/2018 25.4 25.4 24.61 24.77 1,874,034
09/20/2018 25.29 25.68 24.31 25.44 818,812
09/19/2018 25.52 25.69 24.9 25.26 702,556
09/18/2018 25.17 25.8 25.01 25.49 1,050,940
09/17/2018 25.64 25.764 24.55 24.95 936,808
09/14/2018 25.9 25.93 25.31 25.78 952,122
09/13/2018 25.76 26.0991 25.32 25.88 1,270,786
09/12/2018 26.05 26.18 25.03 25.89 915,108
09/11/2018 25.92 26.43 25.75 25.97 747,020
09/10/2018 26.86 27.01 25.7 26.04 1,221,632
09/07/2018 25.18 27.1857 25.0501 26.85 1,419,632
09/06/2018 25.13 25.36 24.7 25.22 649,222
09/05/2018 25.32 25.4014 24.15 25.09 1,077,113
09/04/2018 24.6 25.27 24.18 25.21 1,813,664
08/31/2018 25.07 26.65 23.76 24.86 3,275,353
08/30/2018 26.53 26.75 25.2201 25.3 2,778,600
08/29/2018 26.6 27.19 26.24 26.75 992,951
08/28/2018 26.4 26.8 25.895 26.49 1,004,595
08/27/2018 25.34 26.49 25.12 26.12 1,336,875
08/24/2018 24.88 25.35 24.03 25.33 765,135
08/23/2018 25 25.14 24.37 24.61 1,377,810
08/22/2018 24.38 25.12 24.22 25.06 620,772
08/21/2018 24.24 24.8 23.8127 24.5 846,775
08/20/2018 23.94 24.43 23.72 24.17 1,375,191
08/17/2018 23.74 23.98 23.42 23.78 489,495
08/16/2018 23.71 23.98 23.1424 23.7 687,233
08/15/2018 23.71 23.9092 22.43 23.53 1,170,431
08/14/2018 23.16 24.48 22.79 23.93 1,614,362
08/13/2018 22.74 23.135 22.38 22.57 1,618,724
08/10/2018 22.2 23.31 22.1 22.75 1,072,040
08/09/2018 21.4 22.6 21.34 22.29 1,107,828
08/08/2018 21.36 21.78 21.08 21.33 599,534
08/07/2018 21.9 22.2477 21.23 21.45 833,954
08/06/2018 21.47 21.79 21.19 21.75 434,010
08/03/2018 22.61 22.61 21.09 21.49 967,062
08/02/2018 21.55 22.97 21.52 22.68 946,454
08/01/2018 21.11 22.18 21.06 21.8 913,770
07/31/2018 21.82 22.38 21.11 21.14 1,080,980
07/30/2018 21.9 22.54 21.56 21.87 1,299,578
07/27/2018 23.66 23.66 21.51 22.04 2,554,554
07/26/2018 23.43 23.48 21.84 23.36 3,145,100
07/25/2018 19.22 22.9 19.22 22.66 3,951,148
07/24/2018 19.17 19.26 18.82 18.94 663,332
07/23/2018 18.81 19.21 18.56 19.16 546,029
07/20/2018 19.09 19.35 18.8 18.87 598,904
07/19/2018 18.55 19.22 18.55 19.04 817,824
07/18/2018 18.53 18.68 18.28 18.65 664,700
07/17/2018 18.65 18.97 18.49 18.55 501,604
07/16/2018 18.48 18.82 18.47 18.73 844,343
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for YEXT

Research Brokers before you trade

Want to trade FX?

Smart Portfolio