Yext, Inc. YEXT
NYSE · United States · Technology Services
$6.55+0.08 (+1.16%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6.64 | +2.55% | $6.58 | $6.85 | $6.58 | 158.56K |
| 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 |