Yext, Inc. (LON:0M2Q)
London · Delayed Price · Currency is GBP · Price in USD 7.82
-0.07 (-0.93%)
At close: Aug 11, 2025
Yext, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 8.13 | 8.17 | 7.82 | 7.82 | 7.82 | -0.94% | 395 |
| Aug 8, 2025 | 7.91 | 7.92 | 7.90 | 7.90 | 7.90 | -1.44% | 188 |
| Aug 7, 2025 | 8.08 | 8.08 | 8.01 | 8.01 | 8.01 | -0.34% | 2 |
| Aug 6, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.73% | 575 |
| Aug 5, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 2.56% | 641 |
| Aug 4, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -2.03% | 6 |
| Aug 1, 2025 | 7.99 | 8.08 | 7.86 | 7.94 | 7.94 | -3.76% | 1,257 |
| Jul 31, 2025 | 8.20 | 8.25 | 8.20 | 8.25 | 8.25 | -1.90% | 220 |
| Jul 30, 2025 | 8.26 | 8.41 | 8.26 | 8.41 | 8.41 | 0.13% | 83 |
| Jul 29, 2025 | 8.54 | 8.64 | 8.40 | 8.40 | 8.40 | -1.64% | 1,708 |
| Jul 28, 2025 | 8.50 | 8.54 | 8.50 | 8.54 | 8.54 | 0.65% | 786 |
| Jul 25, 2025 | 8.23 | 8.49 | 8.23 | 8.49 | 8.49 | 0.64% | 169 |
| Jul 24, 2025 | 8.53 | 8.53 | 8.43 | 8.43 | 8.43 | -2.07% | 59 |
| Jul 23, 2025 | 8.48 | 8.61 | 8.48 | 8.61 | 8.61 | 2.43% | 7,029 |
| Jul 22, 2025 | 8.34 | 8.41 | 8.34 | 8.41 | 8.41 | 1.57% | 47 |
| Jul 21, 2025 | 8.19 | 8.29 | 8.19 | 8.28 | 8.28 | -0.12% | 3,211 |
| Jul 18, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 2.09% | 110 |
| Jul 17, 2025 | 8.09 | 8.12 | 8.09 | 8.12 | 8.12 | 0.69% | 187 |
| Jul 16, 2025 | 8.19 | 8.19 | 8.06 | 8.06 | 8.06 | -0.62% | 28 |
| Jul 15, 2025 | 8.04 | 8.15 | 8.01 | 8.11 | 8.11 | 2.12% | 793 |
| Jul 14, 2025 | 7.80 | 7.97 | 7.79 | 7.94 | 7.94 | -0.51% | 1,755 |
| Jul 11, 2025 | 7.99 | 7.99 | 7.98 | 7.98 | 7.98 | -1.47% | 825 |
| Jul 10, 2025 | 8.23 | 8.24 | 8.10 | 8.10 | 8.10 | -0.84% | 89 |
| Jul 9, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -0.06% | 2 |
| Jul 8, 2025 | 8.32 | 8.32 | 8.17 | 8.18 | 8.18 | -1.61% | 557 |
| Jul 7, 2025 | 8.26 | 8.33 | 8.26 | 8.31 | 8.31 | 0.23% | 1,515 |
| Jul 3, 2025 | 8.22 | 8.31 | 8.21 | 8.29 | 8.29 | -0.06% | 168 |
| Jul 2, 2025 | 8.34 | 8.34 | 8.30 | 8.30 | 8.30 | -2.74% | 11 |
| Jun 30, 2025 | 8.49 | 8.55 | 8.48 | 8.53 | 8.53 | 0.28% | 1,058 |
| Jun 27, 2025 | 8.53 | 8.53 | 8.42 | 8.51 | 8.51 | 1.92% | 1,134 |
| Jun 26, 2025 | 8.32 | 8.42 | 8.15 | 8.35 | 8.35 | 0.12% | 2,104 |
| Jun 25, 2025 | 8.40 | 8.42 | 8.34 | 8.34 | 8.34 | 0.30% | 92 |
| Jun 24, 2025 | 8.26 | 8.39 | 8.23 | 8.31 | 8.31 | 2.15% | 2,004 |
| Jun 23, 2025 | 7.96 | 8.16 | 7.91 | 8.14 | 8.14 | 1.04% | 3,553 |
| Jun 20, 2025 | 8.21 | 8.21 | 8.01 | 8.05 | 8.05 | -0.02% | 221 |
| Jun 18, 2025 | 8.13 | 8.16 | 8.05 | 8.05 | 8.05 | -3.10% | 2,478 |
| Jun 17, 2025 | 8.32 | 8.44 | 8.30 | 8.31 | 8.31 | -0.36% | 7,440 |
| Jun 16, 2025 | 8.12 | 8.38 | 8.10 | 8.34 | 8.34 | 2.46% | 622 |
| Jun 13, 2025 | 8.06 | 8.24 | 8.06 | 8.14 | 8.14 | -1.93% | 387 |
| Jun 12, 2025 | 8.30 | 8.36 | 8.25 | 8.30 | 8.30 | -1.07% | 542 |
| Jun 11, 2025 | 8.62 | 8.63 | 8.39 | 8.39 | 8.39 | -2.49% | 2,795 |
| Jun 10, 2025 | 8.70 | 8.83 | 8.60 | 8.61 | 8.61 | -0.99% | 3,782 |
| Jun 9, 2025 | 8.88 | 8.92 | 8.69 | 8.69 | 8.69 | -1.46% | 1,322 |
| Jun 6, 2025 | 8.80 | 8.82 | 8.44 | 8.82 | 8.82 | 1.25% | 1,339 |
| Jun 5, 2025 | 8.99 | 8.99 | 8.12 | 8.71 | 8.71 | -2.57% | 15,435 |
| Jun 4, 2025 | 7.47 | 9.15 | 7.47 | 8.94 | 8.94 | 30.95% | 104,070 |
| Jun 3, 2025 | 6.75 | 6.84 | 6.66 | 6.83 | 6.83 | 2.08% | 827 |
| Jun 2, 2025 | 6.71 | 6.71 | 6.68 | 6.69 | 6.69 | -0.09% | 203 |
| May 30, 2025 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | -0.56% | 239 |
| May 29, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -0.25% | 8 |