Yext, Inc. (LON:0M2Q)
London · Delayed Price · Currency is GBP · Price in USD 5.38
-0.13 (-2.27%)
Feb 12, 2026, 4:59 PM GMT
Yext, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 5.52 | 5.57 | 5.37 | 5.39 | 5.39 | -2.18% | 4,555 |
| Feb 11, 2026 | 5.61 | 5.63 | 5.48 | 5.51 | 5.51 | -1.18% | 14,949 |
| Feb 10, 2026 | 5.06 | 5.70 | 5.06 | 5.57 | 5.57 | 12.32% | 46,252 |
| Feb 9, 2026 | 4.86 | 4.96 | 4.86 | 4.96 | 4.96 | 1.54% | 607 |
| Feb 6, 2026 | 4.86 | 4.89 | 4.70 | 4.89 | 4.89 | -0.69% | 9,442 |
| Feb 5, 2026 | 5.03 | 5.08 | 4.92 | 4.92 | 4.92 | -2.59% | 19,928 |
| Feb 4, 2026 | 5.17 | 5.19 | 4.94 | 5.05 | 5.05 | -1.73% | 7,937 |
| Feb 3, 2026 | 5.47 | 5.47 | 5.13 | 5.14 | 5.14 | -6.38% | 19,704 |
| Feb 2, 2026 | 6.95 | 6.95 | 5.48 | 5.49 | 5.49 | -24.29% | 48,048 |
| Jan 30, 2026 | 7.40 | 7.40 | 7.25 | 7.25 | 7.25 | 0.28% | 2 |
| Jan 29, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -2.19% | 85 |
| Jan 28, 2026 | 7.60 | 7.60 | 7.39 | 7.39 | 7.39 | -1.37% | 584 |
| Jan 27, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.51% | 500 |
| Jan 26, 2026 | 7.51 | 7.61 | 7.51 | 7.61 | 7.61 | -2.19% | 8 |
| Jan 23, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -1.02% | 68 |
| Jan 22, 2026 | 7.74 | 7.88 | 7.74 | 7.86 | 7.86 | 3.35% | 12,661 |
| Jan 21, 2026 | 7.61 | 7.68 | 7.55 | 7.61 | 7.61 | 1.26% | 14,838 |
| Jan 20, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 0.07% | 82 |
| Jan 16, 2026 | 7.49 | 7.53 | 7.48 | 7.51 | 7.51 | -2.97% | 835 |
| Jan 15, 2026 | 7.80 | 7.80 | 7.74 | 7.74 | 7.74 | 0.60% | 201 |
| Jan 14, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 0.31% | 200 |
| Jan 13, 2026 | 7.79 | 7.87 | 7.67 | 7.67 | 7.67 | -3.96% | 3,500 |
| Jan 12, 2026 | 8.00 | 8.00 | 7.91 | 7.98 | 7.98 | -1.04% | 404 |
| Jan 9, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -0.06% | 400 |
| Jan 8, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -0.39% | 35 |
| Jan 7, 2026 | 8.11 | 8.11 | 8.06 | 8.10 | 8.10 | 0.58% | 3,205 |
| Jan 6, 2026 | 8.16 | 8.16 | 7.99 | 8.06 | 8.06 | 2.09% | 666 |
| Jan 5, 2026 | 7.81 | 7.89 | 7.81 | 7.89 | 7.89 | -0.57% | 1 |
| Jan 2, 2026 | 8.05 | 8.06 | 7.94 | 7.94 | 7.94 | -1.73% | 3,378 |
| Dec 31, 2025 | 8.12 | 8.12 | 8.08 | 8.08 | 8.08 | -0.49% | 1,806 |
| Dec 30, 2025 | 8.16 | 8.19 | 8.11 | 8.12 | 8.12 | 0.09% | 161 |
| Dec 29, 2025 | 8.06 | 8.11 | 8.06 | 8.11 | 8.11 | -0.90% | 607 |
| Dec 24, 2025 | 8.22 | 8.22 | 8.15 | 8.18 | 8.18 | -1.06% | 270 |
| Dec 23, 2025 | 8.32 | 8.44 | 8.24 | 8.27 | 8.27 | -1.43% | 1,785 |
| Dec 22, 2025 | 8.32 | 8.39 | 8.32 | 8.39 | 8.39 | 0.01% | 15 |
| Dec 19, 2025 | 8.58 | 8.58 | 8.39 | 8.39 | 8.39 | -1.77% | 1,784 |
| Dec 17, 2025 | 8.60 | 8.60 | 8.54 | 8.54 | 8.54 | 1.55% | 27 |
| Dec 16, 2025 | 8.32 | 8.41 | 8.32 | 8.41 | 8.41 | 1.07% | 433 |
| Dec 15, 2025 | 8.30 | 8.35 | 8.27 | 8.32 | 8.32 | -0.94% | 192 |
| Dec 12, 2025 | 8.48 | 8.49 | 8.40 | 8.40 | 8.40 | -1.00% | 779 |
| Dec 11, 2025 | 8.48 | 8.61 | 8.44 | 8.49 | 8.49 | 1.43% | 240 |
| Dec 10, 2025 | 8.27 | 8.41 | 8.27 | 8.37 | 8.37 | -1.23% | 1,462 |
| Dec 9, 2025 | 8.20 | 8.67 | 8.14 | 8.47 | 8.47 | -4.93% | 8,057 |
| Dec 8, 2025 | 8.89 | 8.92 | 8.87 | 8.91 | 8.91 | -0.19% | 1,158 |
| Dec 5, 2025 | 8.82 | 8.93 | 8.82 | 8.93 | 8.93 | 1.25% | 5,558 |
| Dec 4, 2025 | 8.83 | 8.83 | 8.82 | 8.82 | 8.82 | 2.03% | 3,704 |
| Dec 3, 2025 | 8.64 | 8.64 | 8.60 | 8.64 | 8.64 | 1.41% | 18 |
| Dec 2, 2025 | 8.50 | 8.59 | 8.50 | 8.52 | 8.52 | 1.07% | 742 |
| Dec 1, 2025 | 8.42 | 8.45 | 8.42 | 8.43 | 8.43 | - | 197 |
| Nov 28, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.78% | - |