Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Z	YEXT	5.54	5.56	5.41	5.505	-0.005	428,930	2,482	4.99	6.15
2024-05-01	Z	YEXT	5.50	5.675	5.50	5.51	0.02	423,136	2,486	4.94	5.73
2024-04-30	Z	YEXT	5.52	5.57	5.47	5.49	-0.09	614,781	2,388	4.94	5.78
2024-04-29	Z	YEXT	5.57	5.61	5.47	5.59	0.06	1,010,046	5,474	4.94	6.29
2024-04-26	Z	YEXT	5.45	5.55	5.43	5.54	0.13	629,151	4,986	4.85	6.18
2024-04-25	Z	YEXT	5.40	5.46	5.37	5.42	-0.08	488,711	2,479	4.81	6.10
2024-04-24	Z	YEXT	5.53	5.58	5.445	5.50	-0.05	461,836	2,952	4.94	6.28
2024-04-23	Z	YEXT	5.52	5.685	5.52	5.54	0.02	327,813	1,632	4.67	5.87
2024-04-22	Z	YEXT	5.50	5.555	5.41	5.52	0.065	631,034	4,019	4.76	6.36
2024-04-19	Z	YEXT	5.46	5.545	5.40	5.46	-0.035	569,275	2,627	4.67	6.13
2024-04-18	Z	YEXT	5.56	5.67	5.48	5.49	-0.08	483,949	2,078	4.95	6.23
2024-04-17	Z	YEXT	5.54	5.64	5.51	5.57	0.07	875,539	4,857	5.41	6.52
2024-04-16	Z	YEXT	5.50	5.56	5.48	5.50	-0.055	501,601	2,908	4.78	6.32
2024-04-15	Z	YEXT	5.71	5.71	5.55	5.55	-0.15	549,627	2,107	4.90	6.51
2024-04-12	Z	YEXT	5.67	5.72	5.65	5.70	-0.02	524,603	2,739	5.15	6.40
2024-04-11	Z	YEXT	5.75	5.78	5.70	5.72	0.02	444,011	2,844	5.08	5.98
2024-04-10	Z	YEXT	5.71	5.81	5.685	5.71	-0.15	593,712	3,044	5.04	5.98
2024-04-09	Z	YEXT	5.88	5.915	5.80	5.87	0.02	398,819	2,466	5.26	6.64
2024-04-08	Z	YEXT	5.97	5.97	5.81	5.85	-0.06	680,058	3,649	4.58	6.29
2024-04-05	Z	YEXT	5.90	6.005	5.895	5.91	-0.01	532,447	2,952	4.85	6.94
2024-04-04	Z	YEXT	6.16	6.24	5.93	5.93	-0.14	664,442	2,944	4.85	6.45
2024-04-03	Z	YEXT	5.82	6.21	5.7801	6.07	0.20	1,548,188	5,089	5.55	6.66
2024-04-02	Z	YEXT	5.81	5.95	5.71	5.88	-0.07	696,612	2,838	5.38	6.40
2024-04-01	Z	YEXT	6.04	6.05	5.92	5.94	-0.10	586,087	3,626	5.35	6.40
2024-03-29	Z	YEXT	6.04	6.16	6.02	6.03	-0.01	0	0	5.51	6.40
2024-03-28	Z	YEXT	6.04	6.16	6.02	6.03	-0.01	715,449	2,789	5.51	6.40
2024-03-27	Z	YEXT	5.99	6.06	5.855	6.04	0.10	643,830	3,371	5.35	6.40
2024-03-26	Z	YEXT	6.07	6.07	5.91	5.95	-0.03	742,308	3,423	5.43	6.40
2024-03-25	Z	YEXT	6.13	6.235	5.845	5.99	-0.13	803,263	3,924	5.43	6.67
2024-03-22	Z	YEXT	6.23	6.23	6.05	6.13	-0.06	681,939	3,235	5.54	6.92
2024-03-21	Z	YEXT	6.12	6.29	6.12	6.20	0.12	1,175,607	4,799	5.57	6.40
2024-03-20	Z	YEXT	5.81	6.185	5.7556	6.08	0.205	1,216,664	4,281	5.34	6.40
2024-03-19	Z	YEXT	5.28	5.96	5.22	5.88	0.55	1,581,702	5,195	5.74	6.39
2024-03-18	Z	YEXT	5.40	5.41	5.315	5.34	-0.045	710,862	3,535	3.00	5.69
2024-03-15	Z	YEXT	5.51	5.585	5.32	5.39	-0.15	1,744,705	4,657	5.25	6.05
2024-03-14	Z	YEXT	5.67	5.68	5.48	5.54	-0.13	853,672	3,922	5.46	5.87
2024-03-13	Z	YEXT	5.75	5.84	5.64	5.67	-0.11	726,373	3,309	5.61	6.40
2024-03-12	Z	YEXT	5.94	5.97	5.74	5.79	-0.14	1,011,346	4,200	5.65	6.40
2024-03-11	Z	YEXT	6.02	6.15	5.94	5.94	-0.10	716,401	3,556	5.81	6.14
2024-03-08	Z	YEXT	6.52	6.5867	5.91	6.05	-0.40	2,183,574	6,188	6.05	6.09
2024-03-07	Z	YEXT	7.49	7.53	5.99	6.45	0.48	3,757,127	9,667	6.20	6.99
2024-03-06	Z	YEXT	5.88	6.0014	5.865	5.96	0.21	1,413,742	5,000	6.80	7.60
2024-03-05	Z	YEXT	6.13	6.13	5.74	5.75	-0.375	782,635	3,733	5.05	6.73
2024-03-04	Z	YEXT	6.04	6.22	6.00	6.13	0.165	741,211	3,916	5.61	6.73
2024-03-01	Z	YEXT	5.87	6.055	5.8297	5.985	0.065	802,988	3,273	5.03	6.95
2024-02-29	Z	YEXT	6.11	6.1301	5.85	5.92	-0.04	811,441	3,338	5.22	6.57
2024-02-28	Z	YEXT	6.02	6.04	5.93	5.95	-0.14	497,233	2,563	5.86	6.62
2024-02-27	Z	YEXT	6.03	6.11	5.98	6.10	0.13	549,802	2,515	5.86	6.89
2024-02-26	Z	YEXT	5.83	6.03	5.78	5.98	0.12	583,086	2,734	5.14	6.95
2024-02-23	Z	YEXT	5.91	5.91	5.80	5.87	-0.055	478,443	2,076	5.01	6.98
2024-02-22	Z	YEXT	5.80	5.95	5.68	5.92	0.155	823,670	3,559	5.61	6.95
2024-02-21	Z	YEXT	5.90	5.96	5.70	5.76	-0.19	789,382	2,187	5.70	6.95
2024-02-20	Z	YEXT	6.16	6.16	5.90	5.94	-0.36	721,489	2,837	5.40	6.14
2024-02-19	Z	YEXT	6.32	6.43	6.23	6.30	-0.065	0	0	5.65	7.04
2024-02-16	Z	YEXT	6.32	6.43	6.23	6.30	-0.065	1,768,913	3,635	5.65	7.04
2024-02-15	Z	YEXT	6.30	6.38	6.23	6.38	0.12	590,931	2,447	5.03	6.94
2024-02-14	Z	YEXT	6.12	6.28	6.065	6.25	0.285	587,486	2,334	5.50	7.05
2024-02-13	Z	YEXT	6.03	6.20	5.91	5.97	-0.37	864,278	3,137	5.23	6.74
2024-02-12	Z	YEXT	6.06	6.46	6.05	6.34	0.32	898,372	3,012	5.51	7.05
2024-02-09	Z	YEXT	6.01	6.08	5.935	6.03	0.07	684,964	2,662	5.03	7.05
2024-02-08	Z	YEXT	5.86	5.99	5.82	5.97	0.12	495,260	2,245	5.03	7.03
2024-02-07	Z	YEXT	5.96	5.96	5.785	5.85	-0.10	521,854	2,156	5.22	6.78
2024-02-06	Z	YEXT	5.92	6.00	5.875	5.96	0.02	427,882	1,817	5.26	6.78
2024-02-05	Z	YEXT	6.01	6.04	5.91	5.94	-0.15	486,134	1,991	5.26	6.40