Yext, Inc. (LON:0M2Q)
London · Delayed Price · Currency is GBP · Price in USD 6.57
+0.16 (2.42%)
Sep 25, 2026, 4:38 PM GMT
LON:0M2Q Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 6.47 | 6.68 | 6.47 | 6.57 | 6.57 | 2.42% | 1,417 |
| Sep 24, 2026 | 6.49 | 6.53 | 6.36 | 6.41 | 6.41 | 0.23% | 476 |
| Sep 23, 2026 | 6.34 | 6.47 | 6.28 | 6.40 | 6.40 | 1.19% | 729 |
| Sep 22, 2026 | 6.50 | 6.50 | 6.21 | 6.32 | 6.32 | -1.56% | 1,229 |
| Sep 21, 2026 | 6.24 | 6.44 | 6.14 | 6.42 | 6.42 | 4.73% | 1,637 |
| Sep 18, 2026 | 6.20 | 6.20 | 6.11 | 6.13 | 6.13 | -3.31% | 232 |
| Sep 17, 2026 | 6.30 | 6.35 | 6.30 | 6.34 | 6.34 | -2.03% | 110 |
| Sep 16, 2026 | 6.17 | 6.49 | 6.17 | 6.47 | 6.47 | 1.46% | 251 |
| Sep 15, 2026 | 6.32 | 6.38 | 6.29 | 6.38 | 6.38 | -2.77% | 3,072 |
| Sep 14, 2026 | 6.46 | 6.58 | 6.38 | 6.56 | 6.56 | 2.02% | 1,826 |
| Sep 11, 2026 | 6.36 | 6.43 | 6.20 | 6.43 | 6.43 | 4.89% | 1,133 |
| Sep 10, 2026 | 6.03 | 6.21 | 5.99 | 6.13 | 6.13 | -0.33% | 329 |
| Sep 9, 2026 | 6.34 | 6.40 | 6.09 | 6.15 | 6.15 | -3.00% | 345 |
| Sep 8, 2026 | 6.57 | 6.57 | 6.25 | 6.34 | 6.34 | -2.60% | 1,082 |
| Sep 4, 2026 | 6.31 | 6.51 | 6.15 | 6.51 | 6.51 | -1.30% | 2,647 |
| Sep 3, 2026 | 6.49 | 6.97 | 6.42 | 6.60 | 6.60 | -2.08% | 556 |
| Sep 2, 2026 | 6.53 | 7.32 | 6.53 | 6.74 | 6.74 | 1.13% | 23,527 |
| Sep 1, 2026 | 6.89 | 7.95 | 6.36 | 6.66 | 6.66 | -1.47% | 26,710 |
| Aug 31, 2026 | 6.85 | 6.96 | 6.71 | 6.76 | 6.76 | -1.73% | 1,633 |
| Aug 28, 2026 | 6.70 | 6.88 | 6.54 | 6.88 | 6.88 | 2.99% | 873 |
| Aug 27, 2026 | 6.62 | 6.73 | 6.53 | 6.68 | 6.68 | 3.54% | 882 |
| Aug 26, 2026 | 6.42 | 6.45 | 6.37 | 6.45 | 6.45 | -1.45% | 3,155 |
| Aug 25, 2026 | 6.59 | 6.61 | 6.46 | 6.55 | 6.55 | 0.52% | 5,745 |
| Aug 24, 2026 | 6.29 | 6.56 | 6.26 | 6.51 | 6.51 | 3.11% | 2,155 |
| Aug 21, 2026 | 6.16 | 6.32 | 6.16 | 6.32 | 6.32 | 0.72% | 33 |
| Aug 20, 2026 | 6.25 | 6.29 | 6.22 | 6.27 | 6.27 | -1.49% | 43 |
| Aug 19, 2026 | 6.08 | 6.37 | 6.02 | 6.37 | 6.37 | 5.23% | 306 |
| Aug 18, 2026 | 5.76 | 6.06 | 5.76 | 6.05 | 6.05 | 4.65% | 86 |
| Aug 17, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -3.02% | 2 |
| Aug 14, 2026 | 6.11 | 6.19 | 5.90 | 5.96 | 5.96 | 2.94% | 1,326 |
| Aug 13, 2026 | 5.82 | 5.94 | 5.77 | 5.79 | 5.79 | 2.93% | 3,606 |
| Aug 12, 2026 | 5.65 | 5.80 | 5.61 | 5.63 | 5.63 | -1.83% | 261 |
| Aug 11, 2026 | 5.73 | 5.80 | 5.71 | 5.73 | 5.73 | -0.95% | 856 |
| Aug 10, 2026 | 5.65 | 5.80 | 5.61 | 5.79 | 5.79 | 1.34% | 857 |
| Aug 7, 2026 | 5.59 | 5.74 | 5.59 | 5.71 | 5.71 | 3.42% | 1,550 |
| Aug 6, 2026 | 5.63 | 5.63 | 5.52 | 5.52 | 5.52 | -3.33% | 316 |
| Aug 5, 2026 | 5.58 | 5.85 | 5.58 | 5.71 | 5.71 | 0.50% | 42 |
| Aug 4, 2026 | 5.63 | 5.80 | 5.48 | 5.68 | 5.68 | 0.73% | 2,798 |
| Aug 3, 2026 | 5.41 | 5.77 | 5.41 | 5.64 | 5.64 | 4.64% | 570 |
| Jul 31, 2026 | 5.39 | 5.58 | 5.39 | 5.39 | 5.39 | -2.00% | 40 |
| Jul 30, 2026 | 5.82 | 5.82 | 5.42 | 5.50 | 5.50 | -3.51% | 1,694 |
| Jul 29, 2026 | 5.63 | 5.73 | 5.59 | 5.70 | 5.70 | 0.33% | 955 |
| Jul 28, 2026 | 5.47 | 5.74 | 5.07 | 5.68 | 5.68 | 2.74% | 6,603 |
| Jul 27, 2026 | 5.05 | 5.53 | 5.05 | 5.53 | 5.53 | 8.43% | 1,288 |
| Jul 24, 2026 | 4.91 | 5.10 | 4.91 | 5.10 | 5.10 | 5.37% | 1,116 |
| Jul 23, 2026 | 4.95 | 5.09 | 4.79 | 4.84 | 4.84 | -2.81% | 2,977 |
| Jul 22, 2026 | 5.19 | 5.36 | 4.98 | 4.98 | 4.98 | -3.95% | 5,160 |
| Jul 21, 2026 | 5.36 | 5.40 | 5.17 | 5.19 | 5.19 | -5.21% | 2,298 |
| Jul 20, 2026 | 5.28 | 5.49 | 5.24 | 5.47 | 5.47 | 1.67% | 1,544 |
| Jul 17, 2026 | 5.40 | 5.46 | 5.29 | 5.38 | 5.38 | -1.91% | 193 |