Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Yext, Inc. Common Stock (NY:YEXT)

7.870 -0.320 (-3.91%)
Official Closing Price Updated: 7:00 PM EDT, Jul 11, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 11, 2025 8.180 8.220 7.840 7.870 530,835 -0.32(-3.91%)
Jul 10, 2025 8.230 8.280 8.070 8.190 650,744 -0.05(-0.61%)
Jul 09, 2025 8.280 8.280 8.110 8.240 626,165 +0.02(+0.24%)
Jul 08, 2025 8.320 8.320 8.150 8.220 824,489 -0.08(-0.96%)
Jul 07, 2025 8.260 8.340 8.200 8.300 869,223 +0.04(+0.48%)
Jul 03, 2025 8.220 8.320 8.197 8.260 365,862 +0.04(+0.49%)
Jul 02, 2025 8.340 8.390 8.190 8.220 820,625 -0.15(-1.79%)
Jul 01, 2025 8.510 8.520 8.285 8.370 924,397 -0.13(-1.53%)
Jun 30, 2025 8.510 8.590 8.480 8.500 803,679 +0.00(+0.00%)
Jun 27, 2025 8.530 8.530 8.340 8.500 1,082,195 +0.00(+0.00%)
Jun 26, 2025 8.330 8.515 8.145 8.500 1,167,177 +0.23(+2.78%)
Jun 25, 2025 8.400 8.530 8.220 8.270 737,440 -0.08(-0.96%)
Jun 24, 2025 8.250 8.400 8.210 8.350 774,348 +0.17(+2.08%)
Jun 23, 2025 7.980 8.210 7.870 8.180 964,363 +0.17(+2.12%)
Jun 20, 2025 8.130 8.175 7.980 8.010 1,496,055 -0.07(-0.87%)
Jun 18, 2025 8.260 8.260 8.040 8.080 780,764 -0.15(-1.82%)
Jun 17, 2025 8.310 8.450 8.170 8.230 910,762 -0.16(-1.91%)
Jun 16, 2025 8.100 8.400 8.080 8.390 1,082,741 +0.27(+3.33%)
Jun 13, 2025 8.240 8.320 8.030 8.120 995,980 -0.21(-2.52%)
Jun 12, 2025 8.320 8.405 8.227 8.330 1,008,523 -0.06(-0.72%)
Jun 11, 2025 8.620 8.655 8.300 8.390 1,231,978 -0.26(-3.01%)
Jun 10, 2025 8.700 8.830 8.560 8.650 1,005,437 -0.10(-1.14%)
Jun 09, 2025 8.960 8.960 8.650 8.750 1,467,956 -0.13(-1.46%)
Jun 06, 2025 8.800 8.920 8.435 8.880 2,019,851 +0.08(+0.91%)
Jun 05, 2025 8.900 8.960 8.090 8.800 3,288,037 -0.17(-1.90%)
Jun 04, 2025 7.860 9.150 7.825 8.970 7,667,677 +2.15(+31.52%)
Jun 03, 2025 6.690 6.850 6.650 6.820 2,368,809 +0.13(+1.94%)
Jun 02, 2025 6.710 6.780 6.650 6.690 1,073,341 -0.02(-0.30%)
May 30, 2025 6.730 6.770 6.652 6.710 908,109 -0.01(-0.15%)
May 29, 2025 6.710 6.740 6.595 6.720 718,493 +0.04(+0.60%)
May 28, 2025 6.620 6.770 6.600 6.680 605,432 +0.04(+0.60%)
May 27, 2025 6.650 6.770 6.605 6.640 745,616 +0.05(+0.76%)
May 23, 2025 6.610 6.660 6.580 6.590 438,869 -0.10(-1.49%)
May 22, 2025 6.660 6.815 6.600 6.690 633,902 +0.00(+0.00%)
May 21, 2025 7.250 7.340 6.620 6.690 939,405 -0.17(-2.48%)
May 20, 2025 6.840 6.910 6.730 6.860 410,880 -0.02(-0.29%)
May 19, 2025 6.950 6.985 6.810 6.880 426,135 -0.15(-2.13%)
May 16, 2025 6.900 7.085 6.850 7.030 714,233 +0.15(+2.18%)
May 15, 2025 6.820 6.950 6.780 6.880 552,160 +0.01(+0.15%)
May 14, 2025 6.770 6.930 6.770 6.870 602,701 +0.08(+1.18%)
May 13, 2025 6.710 6.853 6.710 6.790 467,991 +0.10(+1.49%)
May 12, 2025 6.790 6.870 6.650 6.690 595,247 +0.05(+0.75%)
May 09, 2025 6.610 6.775 6.610 6.640 516,873 +0.07(+1.07%)
May 08, 2025 6.520 6.660 6.510 6.570 452,724 +0.09(+1.39%)
May 07, 2025 6.490 6.580 6.395 6.480 408,218 +0.00(+0.00%)
May 06, 2025 6.490 6.650 6.450 6.480 652,358 -0.10(-1.52%)
May 05, 2025 6.620 6.680 6.560 6.580 601,871 -0.04(-0.60%)
May 02, 2025 6.690 6.730 6.575 6.620 425,385 -0.01(-0.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.