Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
YEXT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 5.47 | -0.09 | -1.62% | 5.58 | 5.60 | 5.44 | 761,238 |
| May 09 2024 | 5.56 | 0.09 | 1.65% | 5.47 | 5.60 | 5.469 | 603,478 |
| May 08 2024 | 5.47 | -0.23 | -4.04% | 5.63 | 5.65 | 5.425 | 845,420 |
| May 07 2024 | 5.70 | 0.10 | 1.79% | 5.58 | 5.725 | 5.58 | 555,695 |
| May 06 2024 | 5.60 | 0.16 | 2.94% | 5.49 | 5.60 | 5.465 | 478,811 |
| May 03 2024 | 5.44 | -0.06 | -1.09% | 5.60 | 5.635 | 5.43 | 481,483 |
| May 02 2024 | 5.50 | -0.01 | -0.18% | 5.59 | 5.60 | 5.41 | 428,931 |
| May 01 2024 | 5.51 | 0.02 | 0.36% | 5.50 | 5.675 | 5.50 | 423,136 |
| Apr 30 2024 | 5.49 | -0.10 | -1.79% | 5.52 | 5.57 | 5.47 | 614,781 |
| Apr 29 2024 | 5.59 | 0.05 | 0.90% | 5.57 | 5.61 | 5.47 | 1,010,046 |
| Apr 26 2024 | 5.54 | 0.12 | 2.21% | 5.43 | 5.55 | 5.43 | 629,151 |
| Apr 25 2024 | 5.42 | -0.08 | -1.45% | 5.3918 | 5.46 | 5.375 | 478,474 |
| Apr 24 2024 | 5.50 | -0.04 | -0.72% | 5.53 | 5.58 | 5.445 | 461,836 |
| Apr 23 2024 | 5.54 | 0.02 | 0.36% | 5.52 | 5.685 | 5.52 | 327,813 |
| Apr 22 2024 | 5.52 | 0.06 | 1.10% | 5.50 | 5.555 | 5.41 | 630,999 |
| Apr 19 2024 | 5.46 | -0.03 | -0.55% | 5.50 | 5.545 | 5.40 | 569,275 |
| Apr 18 2024 | 5.49 | -0.08 | -1.44% | 5.56 | 5.67 | 5.48 | 483,951 |
| Apr 17 2024 | 5.57 | 0.07 | 1.27% | 5.54 | 5.64 | 5.51 | 875,539 |
| Apr 16 2024 | 5.50 | -0.06 | -1.08% | 5.49 | 5.56 | 5.48 | 470,533 |
| Apr 15 2024 | 5.56 | -0.14 | -2.46% | 5.70 | 5.75 | 5.55 | 549,627 |
| Apr 12 2024 | 5.70 | -0.02 | -0.35% | 5.67 | 5.72 | 5.65 | 524,603 |
| Apr 11 2024 | 5.72 | 0.01 | 0.18% | 5.75 | 5.78 | 5.70 | 444,011 |
| Apr 10 2024 | 5.71 | -0.16 | -2.73% | 5.7602 | 5.81 | 5.685 | 565,162 |
| Apr 09 2024 | 5.87 | 0.02 | 0.34% | 5.88 | 5.915 | 5.80 | 398,819 |
| Apr 08 2024 | 5.85 | -0.06 | -1.02% | 5.97 | 5.97 | 5.81 | 680,048 |
| Apr 05 2024 | 5.91 | -0.02 | -0.34% | 5.90 | 6.005 | 5.895 | 532,306 |
| Apr 04 2024 | 5.93 | -0.14 | -2.31% | 6.15 | 6.24 | 5.93 | 664,442 |
| Apr 03 2024 | 6.07 | 0.19 | 3.23% | 5.82 | 6.21 | 5.7801 | 1,548,188 |
| Apr 02 2024 | 5.88 | -0.06 | -1.01% | 5.885 | 5.90 | 5.84 | 622,801 |
| Apr 01 2024 | 5.94 | -0.09 | -1.49% | 6.04 | 6.05 | 5.92 | 586,086 |
| Mar 28 2024 | 6.03 | -0.01 | -0.17% | 6.04 | 6.16 | 6.02 | 715,449 |
| Mar 27 2024 | 6.04 | 0.09 | 1.51% | 5.99 | 6.06 | 5.855 | 643,824 |
| Mar 26 2024 | 5.95 | -0.04 | -0.67% | 6.07 | 6.07 | 5.91 | 742,308 |
| Mar 25 2024 | 5.99 | -0.14 | -2.28% | 6.13 | 6.235 | 5.845 | 803,263 |
| Mar 22 2024 | 6.13 | -0.07 | -1.13% | 6.23 | 6.25 | 6.05 | 681,939 |
| Mar 21 2024 | 6.20 | 0.12 | 1.97% | 6.12 | 6.29 | 6.12 | 1,175,934 |
| Mar 20 2024 | 6.08 | 0.20 | 3.40% | 5.81 | 6.185 | 5.7556 | 1,216,534 |
| Mar 19 2024 | 5.88 | 0.54 | 10.11% | 5.28 | 5.96 | 5.22 | 1,581,702 |
| Mar 18 2024 | 5.34 | -0.05 | -0.93% | 5.40 | 5.44 | 5.315 | 710,852 |
| Mar 15 2024 | 5.39 | -0.15 | -2.71% | 5.51 | 5.565 | 5.32 | 1,718,438 |
| Mar 14 2024 | 5.54 | -0.13 | -2.29% | 5.67 | 5.68 | 5.48 | 853,662 |
| Mar 13 2024 | 5.67 | -0.12 | -2.07% | 5.75 | 5.84 | 5.64 | 725,373 |
| Mar 12 2024 | 5.79 | -0.15 | -2.53% | 5.94 | 5.97 | 5.74 | 1,011,049 |
| Mar 11 2024 | 5.94 | -0.11 | -1.82% | 6.02 | 6.15 | 5.94 | 716,391 |
| Mar 08 2024 | 6.05 | -0.40 | -6.20% | 6.52 | 6.5867 | 5.91 | 2,183,574 |
| Mar 07 2024 | 6.45 | 0.49 | 8.22% | 7.49 | 7.53 | 5.99 | 3,734,635 |
| Mar 06 2024 | 5.96 | 0.21 | 3.65% | 5.85 | 6.0014 | 5.85 | 1,400,397 |
| Mar 05 2024 | 5.75 | -0.38 | -6.20% | 6.13 | 6.13 | 5.74 | 782,635 |
| Mar 04 2024 | 6.13 | 0.15 | 2.51% | 6.04 | 6.22 | 6.00 | 741,211 |
| Mar 01 2024 | 5.98 | 0.06 | 1.01% | 5.95 | 6.055 | 5.82 | 802,988 |
| Feb 29 2024 | 5.92 | -0.03 | -0.50% | 6.11 | 6.1301 | 5.85 | 811,441 |
| Feb 28 2024 | 5.95 | -0.15 | -2.46% | 6.02 | 6.04 | 5.93 | 497,233 |
| Feb 27 2024 | 6.10 | 0.12 | 2.01% | 6.03 | 6.11 | 5.98 | 549,802 |
| Feb 26 2024 | 5.98 | 0.11 | 1.87% | 5.83 | 6.03 | 5.78 | 582,986 |
| Feb 23 2024 | 5.87 | -0.05 | -0.84% | 5.91 | 5.93 | 5.80 | 478,443 |
| Feb 22 2024 | 5.92 | 0.16 | 2.78% | 5.80 | 5.95 | 5.68 | 823,672 |
| Feb 21 2024 | 5.76 | -0.18 | -3.03% | 5.90 | 5.96 | 5.70 | 789,383 |
| Feb 20 2024 | 5.94 | -0.36 | -5.71% | 6.16 | 6.16 | 5.90 | 721,489 |
| Feb 16 2024 | 6.30 | -0.08 | -1.25% | 6.32 | 6.43 | 6.23 | 1,768,913 |
| Feb 15 2024 | 6.38 | 0.13 | 2.08% | 6.30 | 6.38 | 6.23 | 590,931 |
| Feb 14 2024 | 6.25 | 0.28 | 4.69% | 6.12 | 6.28 | 6.065 | 587,486 |
| Feb 13 2024 | 5.97 | -0.37 | -5.84% | 6.115 | 6.20 | 5.91 | 847,029 |
