Yext Inc. (YEXT)
NYSE: YEXT
· Prix en temps réel · USD
6.01
+0.17 (2.91%)
À la clôture : Aug 18, 2026, 3:59 PM
6.01
+0.00%
Après-Bourse: 7:34 PM
Historique du cours de l’action YEXT
Données historiques
| Date | Ouverture | Plus haut | Plus bas | Clôture | Clôture ajustée | Variation en % | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 5.91 | 6.09 | 5.92 | 6.01 | 6.01 | 2.91% | 435,896 |
| Aug 17, 2026 | 5.81 | 5.91 | 5.75 | 5.84 | 5.84 | -1.52% | 747,400 |
| Aug 14, 2026 | 6.16 | 6.19 | 5.90 | 5.93 | 5.93 | -2.95% | 624,600 |
| Aug 13, 2026 | 5.80 | 6.13 | 5.77 | 6.11 | 6.11 | 6.63% | 939,800 |
| Aug 12, 2026 | 5.64 | 5.75 | 5.59 | 5.73 | 5.73 | 0.35% | 522,200 |
| Aug 11, 2026 | 5.71 | 5.79 | 5.68 | 5.71 | 5.71 | -0.87% | 759,800 |
| Aug 10, 2026 | 5.64 | 5.80 | 5.63 | 5.76 | 5.76 | 0.52% | 683,600 |
| Aug 7, 2026 | 5.62 | 5.79 | 5.62 | 5.73 | 5.73 | 2.87% | 738,600 |
| Aug 6, 2026 | 5.55 | 5.63 | 5.49 | 5.57 | 5.57 | -2.79% | 657,000 |
| Aug 5, 2026 | 5.77 | 5.77 | 5.64 | 5.73 | 5.73 | 0.35% | 573,700 |
| Aug 4, 2026 | 5.58 | 5.81 | 5.58 | 5.71 | 5.71 | 0.53% | 713,900 |
| Aug 3, 2026 | 5.60 | 5.77 | 5.54 | 5.68 | 5.68 | 4.03% | 739,800 |
| Jul 31, 2026 | 5.39 | 5.55 | 5.34 | 5.46 | 5.46 | -0.91% | 638,100 |
| Jul 30, 2026 | 5.60 | 5.64 | 5.39 | 5.51 | 5.51 | -3.67% | 871,000 |
| Jul 29, 2026 | 5.62 | 5.80 | 5.62 | 5.72 | 5.72 | 1.60% | 770,700 |
| Jul 28, 2026 | 5.57 | 5.77 | 5.52 | 5.63 | 5.63 | 1.81% | 1,156,800 |
| Jul 27, 2026 | 5.18 | 5.56 | 5.16 | 5.53 | 5.53 | 10.60% | 1,260,900 |
| Jul 24, 2026 | 4.96 | 5.13 | 4.95 | 5.00 | 5.00 | 1.63% | 1,387,300 |
| Jul 23, 2026 | 4.98 | 5.01 | 4.79 | 4.92 | 4.92 | -0.81% | 819,600 |
| Jul 22, 2026 | 5.21 | 5.22 | 4.92 | 4.96 | 4.96 | -4.43% | 971,400 |
Page 1 de 118