ストックスクリーナーアプリを入手
8.4533
2.24%
0.1933
Yext Inc (YEXT) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11-21 | $8.47 | $8.23 | $0.235 | 325,576.0 | +2.42% |
| 2025-11-20 | $8.43 | $8.25 | $0.18 | 985,742.0 | -0.36% |
| 2025-11-19 | $8.38 | $8.22 | $0.155 | 637,002.0 | +0.12% |
| 2025-11-18 | $8.32 | $8.20 | $0.12 | 662,035.0 | -0.12% |
| 2025-11-17 | $8.43 | $8.27 | $0.16 | 934,483.0 | -1.78% |
| 2025-11-14 | $8.58 | $8.38 | $0.20 | 711,117.0 | -2.09% |
| 2025-11-13 | $8.74 | $8.61 | $0.135 | 523,600.0 | -0.69% |
| 2025-11-12 | $8.69 | $8.50 | $0.19 | 845,292.0 | +1.28% |
| 2025-11-11 | $8.59 | $8.45 | $0.14 | 845,782.0 | +0.59% |
| 2025-11-10 | $8.56 | $8.35 | $0.2099 | 793,799.0 | +0.47% |
| 2025-11-07 | $8.60 | $8.43 | $0.175 | 787,014.0 | +0.00% |
| 2025-11-06 | $8.53 | $8.38 | $0.145 | 671,256.0 | -0.24% |
| 2025-11-05 | $8.50 | $8.31 | $0.19 | 615,910.0 | +2.04% |
| 2025-11-04 | $8.48 | $8.29 | $0.19 | 660,209.0 | -1.54% |
| 2025-11-03 | $8.50 | $8.30 | $0.20 | 805,470.0 | -0.12% |
| 2025-10-31 | $8.48 | $8.34 | $0.15 | 672,688.0 | +0.47% |
| 2025-10-30 | $8.44 | $8.27 | $0.17 | 584,204.0 | +1.57% |
| 2025-10-29 | $8.45 | $8.26 | $0.19 | 993,701.0 | -1.78% |
| 2025-10-28 | $8.59 | $8.44 | $0.145 | 335,499.0 | -1.29% |
| 2025-10-27 | $8.58 | $8.47 | $0.1063 | 541,143.0 | +0.59% |
| 2025-10-24 | $8.57 | $8.50 | $0.07 | 359,385.0 | +0.00% |
| 2025-10-23 | $8.65 | $8.46 | $0.195 | 659,135.0 | +0.35% |
| 2025-10-22 | $8.49 | $8.36 | $0.13 | 699,149.0 | +0.24% |
Yext Inc (YEXT) 株の年ごとの株価履歴
この詳細な分析では、Yext Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はYEXT株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Yext Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のYext Inc (YEXT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $8.74 | $8.20 | $0.54 | 10,804,287.0 | -0.12% |
| 2025-10 | $8.65 | $8.18 | $0.475 | 17,929,971.0 | -0.59% |
| 2025-09 | $9.19 | $8.42 | $0.765 | 24,559,409.0 | -6.27% |
| 2025-08 | $9.20 | $7.72 | $1.48 | 22,509,684.0 | +11.95% |
| 2025-07 | $8.66 | $7.77 | $0.895 | 13,073,141.0 | -4.47% |
| 2025-06 | $9.15 | $6.65 | $2.50 | 31,878,496.0 | +26.68% |
| 2025-05 | $7.34 | $6.39 | $0.945 | 12,660,883.0 | -1.32% |
| 2025-04 | $6.83 | $5.51 | $1.33 | 16,469,555.0 | +10.39% |
| 2025-03 | $6.82 | $5.78 | $1.04 | 18,324,460.0 | -9.41% |
| 2025-02 | $6.88 | $6.33 | $0.56 | 9,226,295.0 | +3.34% |
| 2025-01 | $6.89 | $6.22 | $0.67 | 14,593,648.0 | +3.46% |
2024年のYext Inc (YEXT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $8.75 | $6.20 | $2.55 | 25,834,719.0 | -24.82% |
| 2024-11 | $8.58 | $7.04 | $1.54 | 11,271,470.0 | +14.09% |
| 2024-10 | $7.50 | $6.39 | $1.11 | 14,892,534.0 | +4.62% |
| 2024-09 | $6.93 | $4.73 | $2.20 | 22,112,362.0 | +35.95% |
| 2024-08 | $5.80 | $4.69 | $1.11 | 15,748,370.0 | -11.63% |
| 2024-07 | $5.91 | $4.75 | $1.16 | 14,374,909.0 | +7.66% |
| 2024-06 | $5.69 | $4.29 | $1.40 | 36,076,261.0 | +5.94% |
| 2024-05 | $5.83 | $4.84 | $0.99 | 15,783,214.0 | -8.01% |
| 2024-04 | $6.24 | $5.37 | $0.87 | 13,451,325.0 | -8.96% |
| 2024-03 | $7.53 | $5.22 | $2.31 | 22,676,638.0 | +1.86% |
| 2024-02 | $6.46 | $5.68 | $0.78 | 13,597,824.0 | -0.17% |
| 2024-01 | $6.27 | $5.38 | $0.895 | 12,932,373.0 | +0.68% |
2023年のYext Inc (YEXT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $7.08 | $5.29 | $1.79 | 27,371,164.0 | -11.16% |
| 2023-11 | $7.09 | $5.87 | $1.22 | 13,062,233.0 | +9.95% |
| 2023-10 | $6.45 | $5.73 | $0.72 | 20,801,905.0 | -4.74% |
| 2023-09 | $9.35 | $6.10 | $3.25 | 33,713,018.0 | -27.74% |
| 2023-08 | $9.87 | $8.30 | $1.56 | 20,530,487.0 | -9.88% |
| 2023-07 | $11.52 | $9.06 | $2.45 | 24,898,043.0 | -14.06% |
| 2023-06 | $14.35 | $8.66 | $5.69 | 73,898,225.0 | +23.07% |
| 2023-05 | $9.20 | $7.53 | $1.67 | 22,591,408.0 | +4.67% |
| 2023-04 | $9.56 | $8.03 | $1.53 | 19,199,407.0 | -8.64% |
| 2023-03 | $9.88 | $7.42 | $2.46 | 34,289,936.0 | +30.93% |
| 2023-02 | $8.20 | $6.76 | $1.44 | 19,722,137.0 | +5.61% |
| 2023-01 | $7.05 | $6.09 | $0.96 | 14,884,580.0 | +6.43% |
2.54%
1.62%
大文字化:
|
ボリューム (24 時間):