Yext, Inc. (LON:0M2Q)
London · Delayed Price · Currency is GBP · Price in USD 3.975
-0.300 (-7.02%)
Mar 27, 2026, 6:30 PM GMT
LON:0M2Q Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.16 | 4.16 | 3.96 | 3.98 | 3.98 | -7.02% | 1,958 |
| Mar 26, 2026 | 4.32 | 4.32 | 4.24 | 4.28 | 4.28 | -3.28% | 399 |
| Mar 25, 2026 | 4.55 | 4.55 | 4.39 | 4.42 | 4.42 | -2.96% | 2,174 |
| Mar 24, 2026 | 4.85 | 4.85 | 4.54 | 4.56 | 4.56 | -4.61% | 907 |
| Mar 23, 2026 | 4.89 | 4.89 | 4.73 | 4.78 | 4.78 | -0.50% | 716 |
| Mar 20, 2026 | 4.90 | 4.94 | 4.69 | 4.80 | 4.80 | -0.21% | 7,446 |
| Mar 19, 2026 | 5.08 | 5.09 | 4.80 | 4.81 | 4.81 | -14.66% | 2,031 |
| Mar 18, 2026 | 5.57 | 5.64 | 5.55 | 5.64 | 5.64 | 0.82% | 2,498 |
| Mar 17, 2026 | 5.59 | 5.59 | 5.55 | 5.59 | 5.59 | 1.64% | 307 |
| Mar 16, 2026 | 5.26 | 5.53 | 5.26 | 5.50 | 5.50 | 5.45% | 8,219 |
| Mar 13, 2026 | 5.29 | 5.33 | 5.12 | 5.22 | 5.22 | -0.76% | 6,405 |
| Mar 12, 2026 | 5.45 | 5.53 | 5.21 | 5.26 | 5.26 | -3.91% | 28,146 |
| Mar 11, 2026 | 5.40 | 5.52 | 5.40 | 5.47 | 5.47 | -0.73% | 2,178 |
| Mar 10, 2026 | 5.45 | 5.65 | 5.36 | 5.51 | 5.51 | -0.47% | 14,805 |
| Mar 9, 2026 | 5.63 | 5.65 | 5.54 | 5.54 | 5.54 | -0.79% | 12,509 |
| Mar 6, 2026 | 5.50 | 5.62 | 5.45 | 5.58 | 5.58 | 0.54% | 1,399 |
| Mar 5, 2026 | 5.65 | 5.71 | 5.50 | 5.55 | 5.55 | -3.41% | 8,697 |
| Mar 4, 2026 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 1.77% | 406 |
| Mar 3, 2026 | 5.58 | 5.65 | 5.52 | 5.65 | 5.65 | -0.04% | 781 |
| Mar 2, 2026 | 5.58 | 5.75 | 5.58 | 5.65 | 5.65 | -0.41% | 2,538 |
| Feb 27, 2026 | 5.60 | 5.67 | 5.55 | 5.67 | 5.67 | 1.70% | 285 |
| Feb 26, 2026 | 5.67 | 5.68 | 5.55 | 5.58 | 5.58 | -0.45% | 1,741 |
| Feb 25, 2026 | 5.40 | 5.60 | 5.40 | 5.60 | 5.60 | 2.58% | 847 |
| Feb 24, 2026 | 5.48 | 5.48 | 5.41 | 5.46 | 5.46 | -0.47% | 403 |
| Feb 23, 2026 | 5.55 | 5.55 | 5.39 | 5.49 | 5.49 | -1.90% | 1,612 |
| Feb 20, 2026 | 5.58 | 5.59 | 5.52 | 5.59 | 5.59 | 1.08% | 5,621 |
| Feb 19, 2026 | 5.53 | 5.54 | 5.51 | 5.53 | 5.53 | 0.04% | 1,045 |
| Feb 18, 2026 | 5.51 | 5.56 | 5.47 | 5.53 | 5.53 | 0.53% | 1,188 |
| Feb 17, 2026 | 5.58 | 5.60 | 5.45 | 5.50 | 5.50 | -1.06% | 4,172 |
| Feb 13, 2026 | 5.37 | 5.58 | 5.37 | 5.56 | 5.56 | 3.42% | 2,379 |
| Feb 12, 2026 | 5.52 | 5.57 | 5.33 | 5.38 | 5.38 | -2.36% | 6,253 |
| 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 |