Yext, Inc. YEXT
NYSE · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$6,67+0,20 (+%3,03)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6,64 | +%2,63 | $6,58 | $6,85 | $6,44 | 555,11K |
| 2026-09-30 | $6,47 | -%0,15 | $6,48 | $6,66 | $6,44 | 855,30K |
| 2026-09-29 | $6,48 | +%0,78 | $6,36 | $6,49 | $6,29 | 1,04M |
| 2026-09-28 | $6,43 | -%0,62 | $6,47 | $6,52 | $6,26 | 727,20K |
| 2026-09-25 | $6,47 | %0,00 | $6,46 | $6,69 | $6,43 | 856,30K |
| 2026-09-24 | $6,47 | +%0,47 | $6,41 | $6,55 | $6,35 | 1,13M |
| 2026-09-23 | $6,44 | +%1,10 | $6,37 | $6,49 | $6,28 | 829,10K |
| 2026-09-22 | $6,37 | -%0,78 | $6,50 | $6,55 | $6,19 | 877,80K |
| 2026-09-21 | $6,42 | +%4,56 | $6,14 | $6,46 | $6,11 | 908,00K |
| 2026-09-18 | $6,14 | -%2,38 | $6,30 | $6,32 | $6,09 | 2,50M |
| 2026-09-17 | $6,29 | -%1,56 | $6,35 | $6,39 | $6,27 | 1,04M |
| 2026-09-16 | $6,39 | %0,00 | $6,29 | $6,51 | $6,27 | 975,20K |
| 2026-09-15 | $6,39 | -%1,39 | $6,32 | $6,47 | $6,27 | 966,70K |
| 2026-09-14 | $6,48 | +%1,25 | $6,45 | $6,63 | $6,43 | 1,05M |
| 2026-09-11 | $6,40 | +%1,91 | $6,25 | $6,44 | $6,24 | 780,60K |
| 2026-09-10 | $6,28 | +%3,12 | $6,14 | $6,30 | $5,98 | 978,20K |
| 2026-09-09 | $6,09 | -%4,55 | $6,37 | $6,41 | $6,06 | 982,50K |
| 2026-09-08 | $6,38 | -%2,00 | $6,38 | $6,43 | $6,23 | 1,23M |
| 2026-09-04 | $6,51 | +%1,09 | $6,31 | $6,64 | $6,16 | 1,38M |
| 2026-09-03 | $6,44 | -%1,68 | $6,81 | $6,93 | $6,40 | 1,65M |
| 2026-09-02 | $6,55 | +%0,31 | $6,65 | $7,36 | $6,53 | 2,24M |
| 2026-09-01 | $6,53 | -%3,55 | $7,66 | $7,88 | $6,32 | 2,90M |
| 2026-08-31 | $6,77 | -%2,03 | $6,81 | $6,92 | $6,72 | 1,31M |
| 2026-08-28 | $6,91 | +%2,22 | $6,74 | $6,95 | $6,74 | 912,70K |
| 2026-08-27 | $6,76 | +%4,00 | $6,59 | $6,78 | $6,56 | 666,50K |
| 2026-08-26 | $6,50 | -%1,22 | $6,53 | $6,53 | $6,38 | 745,70K |
| 2026-08-25 | $6,58 | +%0,77 | $6,48 | $6,61 | $6,45 | 966,40K |
| 2026-08-24 | $6,53 | +%2,83 | $6,32 | $6,60 | $6,32 | 761,60K |
| 2026-08-21 | $6,35 | +%1,76 | $6,24 | $6,38 | $6,13 | 651,80K |
| 2026-08-20 | $6,24 | -%0,64 | $6,20 | $6,32 | $6,18 | 660,10K |
| 2026-08-19 | $6,28 | +%4,49 | $6,05 | $6,39 | $6,04 | 674,20K |
| 2026-08-18 | $6,01 | +%2,91 | $5,91 | $6,09 | $5,91 | 435,90K |
| 2026-08-17 | $5,84 | -%1,52 | $5,81 | $5,91 | $5,75 | 747,40K |
| 2026-08-14 | $5,93 | -%2,95 | $6,16 | $6,19 | $5,90 | 624,60K |
| 2026-08-13 | $6,11 | +%6,63 | $5,80 | $6,13 | $5,77 | 939,80K |
| 2026-08-12 | $5,73 | +%0,35 | $5,64 | $5,76 | $5,59 | 522,20K |
| 2026-08-11 | $5,71 | -%0,87 | $5,71 | $5,80 | $5,68 | 759,80K |
| 2026-08-10 | $5,76 | +%0,52 | $5,64 | $5,80 | $5,63 | 683,60K |
| 2026-08-07 | $5,73 | +%2,87 | $5,62 | $5,79 | $5,62 | 738,60K |
| 2026-08-06 | $5,57 | -%2,79 | $5,55 | $5,63 | $5,49 | 657,00K |
| 2026-08-05 | $5,73 | +%0,35 | $5,77 | $5,77 | $5,64 | 573,70K |
| 2026-08-04 | $5,71 | +%0,53 | $5,58 | $5,81 | $5,58 | 713,90K |
| 2026-08-03 | $5,68 | +%4,03 | $5,60 | $5,77 | $5,54 | 739,80K |
| 2026-07-31 | $5,46 | -%0,91 | $5,39 | $5,55 | $5,34 | 638,10K |
| 2026-07-30 | $5,51 | -%3,67 | $5,60 | $5,64 | $5,39 | 871,00K |
| 2026-07-29 | $5,72 | +%1,60 | $5,62 | $5,80 | $5,62 | 770,70K |
| 2026-07-28 | $5,63 | +%1,81 | $5,57 | $5,77 | $5,52 | 1,16M |
| 2026-07-27 | $5,53 | +%10,60 | $5,18 | $5,56 | $5,16 | 1,26M |
| 2026-07-24 | $5,00 | +%1,63 | $4,96 | $5,13 | $4,95 | 1,39M |
| 2026-07-23 | $4,92 | -%0,81 | $4,98 | $5,01 | $4,78 | 819,60K |
| 2026-07-22 | $4,96 | -%4,43 | $5,21 | $5,22 | $4,92 | 971,40K |
| 2026-07-21 | $5,19 | -%4,77 | $5,34 | $5,47 | $5,15 | 884,00K |
| 2026-07-20 | $5,45 | +%2,06 | $5,34 | $5,51 | $5,23 | 935,80K |
| 2026-07-17 | $5,34 | -%2,02 | $5,33 | $5,51 | $5,31 | 1,05M |
| 2026-07-16 | $5,45 | -%0,18 | $5,53 | $5,58 | $5,38 | 1,23M |
| 2026-07-15 | $5,46 | +%0,55 | $5,50 | $5,63 | $5,43 | 1,14M |
| 2026-07-14 | $5,43 | +%4,22 | $5,33 | $5,57 | $5,30 | 1,64M |
| 2026-07-13 | $5,21 | +%2,36 | $5,13 | $5,24 | $5,11 | 1,13M |
| 2026-07-10 | $5,09 | +%0,59 | $5,17 | $5,26 | $5,05 | 856,80K |
| 2026-07-09 | $5,06 | +%2,64 | $4,79 | $5,14 | $4,75 | 1,34M |
| 2026-07-08 | $4,93 | -%3,90 | $5,02 | $5,12 | $4,93 | 1,17M |
| 2026-07-07 | $5,13 | +%2,81 | $5,09 | $5,22 | $5,05 | 1,10M |
| 2026-07-06 | $4,99 | +%0,81 | $4,90 | $5,11 | $4,90 | 1,39M |
| 2026-07-02 | $4,95 | +%1,43 | $4,86 | $4,99 | $4,86 | 1,27M |
| 2026-07-01 | $4,88 | +%4,50 | $4,74 | $4,93 | $4,72 | 1,23M |
| 2026-06-30 | $4,67 | %0,00 | $4,61 | $4,75 | $4,60 | 986,40K |
| 2026-06-29 | $4,67 | +%5,18 | $4,39 | $4,68 | $4,39 | 2,27M |
| 2026-06-26 | $4,44 | +%6,99 | $4,16 | $4,47 | $4,16 | 3,47M |
| 2026-06-25 | $4,15 | -%0,24 | $4,15 | $4,20 | $4,09 | 827,90K |
| 2026-06-24 | $4,16 | +%5,85 | $3,90 | $4,25 | $3,89 | 1,45M |
| 2026-06-23 | $3,93 | -%0,25 | $3,88 | $4,01 | $3,88 | 1,55M |
| 2026-06-22 | $3,94 | +%3,68 | $3,92 | $4,01 | $3,81 | 1,84M |
| 2026-06-18 | $3,80 | -%4,28 | $3,94 | $3,97 | $3,76 | 2,41M |
| 2026-06-17 | $3,97 | -%2,46 | $4,07 | $4,15 | $3,94 | 1,99M |
| 2026-06-16 | $4,07 | +%0,49 | $4,06 | $4,26 | $4,05 | 1,53M |
| 2026-06-15 | $4,05 | -%0,25 | $4,15 | $4,27 | $4,04 | 1,39M |
| 2026-06-12 | $4,06 | +%7,41 | $4,09 | $4,11 | $3,95 | 1,38M |
| 2026-06-11 | $3,78 | -%0,53 | $3,74 | $3,85 | $3,66 | 1,27M |
| 2026-06-10 | $3,80 | -%0,26 | $3,75 | $3,86 | $3,75 | 957,90K |
| 2026-06-09 | $3,81 | -%2,31 | $3,84 | $3,95 | $3,71 | 1,03M |
| 2026-06-08 | $3,90 | +%0,26 | $3,86 | $3,93 | $3,82 | 864,80K |
| 2026-06-05 | $3,89 | -%1,77 | $3,96 | $3,97 | $3,77 | 1,44M |
| 2026-06-04 | $3,96 | +%3,39 | $3,82 | $4,14 | $3,80 | 1,63M |
| 2026-06-03 | $3,83 | -%9,03 | $3,27 | $3,83 | $3,27 | 3,27M |
| 2026-06-02 | $4,21 | -%8,28 | $4,49 | $4,52 | $4,21 | 2,38M |
| 2026-06-01 | $4,59 | +%9,81 | $4,40 | $4,61 | $4,30 | 1,74M |
| 2026-05-29 | $4,18 | +%3,98 | $4,06 | $4,26 | $4,01 | 3,06M |
| 2026-05-28 | $4,02 | +%2,03 | $3,93 | $4,03 | $3,85 | 1,46M |
| 2026-05-27 | $3,94 | +%3,68 | $3,78 | $3,95 | $3,76 | 852,70K |
| 2026-05-26 | $3,80 | +%3,26 | $3,66 | $3,80 | $3,62 | 1,09M |