Quantcast

Yext, Inc. Common Stock Historical Stock Prices

YEXT 
$13.99
*  
0.29
2.03%
Get YEXT Alerts
*Delayed - data as of Jan. 23, 2019 10:56 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 22-OCT-2018 TO 22-JAN-2019

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.
10:56 14.29 14.48 13.93 13.99 112,652
01/22/2019 14.69 14.73 13.9573 14.28 810,428
01/18/2019 14.57 14.84 14.5 14.74 609,769
01/17/2019 14.42 14.9 14.33 14.5 525,558
01/16/2019 14.88 15.04 14.5 14.52 760,736
01/15/2019 14.52 15.39 13.97 14.92 1,110,142
01/14/2019 15.67 15.67 15.25 15.29 400,609
01/11/2019 15.99 16.0099 15.53 15.82 459,704
01/10/2019 15.44 16.26 15.43 16.06 836,926
01/09/2019 15.51 15.57 15.1103 15.41 502,427
01/08/2019 15.55 15.62 15.2001 15.43 647,657
01/07/2019 14.86 15.54 14.82 15.46 694,030
01/04/2019 14.62 14.9629 14.4425 14.8 539,445
01/03/2019 14.68 14.8 14.26 14.34 642,718
01/02/2019 14.51 15.16 14.21 15 1,062,641
12/31/2018 14.72 14.89 14.18 14.85 1,765,995
12/28/2018 15 15 14.54 14.61 524,732
12/27/2018 14.06 14.88 13.885 14.88 1,055,058
12/26/2018 13.62 14.12 13.48 14.11 483,563
12/24/2018 13.27 13.74 13.2538 13.44 234,902
12/21/2018 14.12 14.21 12.9 13.32 1,742,964
12/20/2018 14.35 14.78 13.95 14.35 1,045,178
12/19/2018 14.69 15.06 14.26 14.49 546,335
12/18/2018 14.66 14.97 14.43 14.69 751,746
12/17/2018 15.04 15.2 14.42 14.52 675,067
12/14/2018 15.38 15.91 15.21 15.27 383,471
12/13/2018 15.66 15.98 15.35 15.64 562,439
12/12/2018 15.66 16.12 15.66 15.71 486,457
12/11/2018 16.18 16.18 15.17 15.45 533,150
12/10/2018 15.41 16.255 15.41 15.92 768,579
12/07/2018 15.87 16 15.3576 15.55 869,239
12/06/2018 15 15.82 14.73 15.52 1,038,047
12/04/2018 15.05 15.37 14.85 15.08 1,211,452
12/03/2018 15.02 15.23 14.26 15.14 1,712,826
11/30/2018 15.99 16 14.24 14.52 6,268,342
11/29/2018 17.98 18.8 17.67 18.21 1,411,100
11/28/2018 17.25 17.88 17.07 17.83 674,741
11/27/2018 17.68 17.8 16.98 17.07 896,978
11/26/2018 17.25 17.969 17.09 17.83 788,636
11/23/2018 16.47 17.01 16.47 16.92 272,237
11/21/2018 16.9 17.1978 16.51 16.75 666,709
11/20/2018 15.53 16.7 15.28 16.6 1,497,822
11/19/2018 17.53 17.7 16.03 16.09 969,320
11/16/2018 17.46 17.8291 17.14 17.72 777,015
11/15/2018 17.02 17.55 17.02 17.48 577,775
11/14/2018 18.12 18.19 16.79 17.08 1,209,470
11/13/2018 18.01 18.265 17.695 17.87 519,710
11/12/2018 18.86 18.8785 17.68 17.89 729,999
11/09/2018 19.17 19.29 18.12 18.87 620,920
11/08/2018 20 20.46 19.4 19.42 777,742
11/07/2018 18.92 20.07 18.8892 20 715,159
11/06/2018 18.87 19.41 18.56 18.67 471,540
11/05/2018 19.43 19.65 18.48 18.93 404,492
11/02/2018 19.28 19.726 19.27 19.43 480,985
11/01/2018 19.28 19.35 18.77 19.17 514,933
10/31/2018 18.83 19.61 18.55 19.22 1,341,910
10/30/2018 18.27 18.6 18 18.46 705,487
10/29/2018 18.46 18.84 18.06 18.35 837,180
10/26/2018 19.1 19.56 18.02 18.18 1,082,229
10/25/2018 19.61 20.21 19.27 19.73 1,547,706
10/24/2018 18.82 19.93 18.82 19.47 2,829,467
10/23/2018 17.77 19.37 17.71 18.83 1,274,256
10/22/2018 18.71 18.97 18.05 18.37 1,239,911
*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