Yext, Inc. (LON:0M2Q)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 7.52
0.00 (-0.03%)
Nov 10, 2026, 4:24 PM GMT
LON:0M2Q Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 7.55 | 7.58 | 7.51 | 7.52 | 7.52 | -0.03% | 344 |
| Nov 9, 2026 | 7.76 | 7.76 | 7.45 | 7.52 | 7.52 | -1.67% | 326 |
| Nov 6, 2026 | 7.55 | 7.79 | 7.55 | 7.65 | 7.65 | 1.06% | 77 |
| Nov 5, 2026 | 7.82 | 7.98 | 7.57 | 7.57 | 7.57 | -5.27% | 1,387 |
| Nov 4, 2026 | 7.65 | 8.04 | 7.65 | 7.99 | 7.99 | 5.43% | 1,101 |
| Nov 3, 2026 | 7.33 | 7.58 | 7.23 | 7.58 | 7.58 | -0.66% | 146 |
| Nov 2, 2026 | 7.17 | 7.66 | 7.07 | 7.63 | 7.63 | 7.62% | 386 |
| Oct 30, 2026 | 7.30 | 7.31 | 7.09 | 7.09 | 7.09 | -2.59% | 109 |
| Oct 29, 2026 | 7.23 | 7.28 | 7.05 | 7.28 | 7.28 | 0.39% | 1,897 |
| Oct 28, 2026 | 7.35 | 7.35 | 7.19 | 7.25 | 7.25 | -0.55% | 1,105 |
| Oct 27, 2026 | 7.40 | 7.48 | 7.29 | 7.29 | 7.29 | -1.35% | 179 |
| Oct 26, 2026 | 7.45 | 7.56 | 7.22 | 7.39 | 7.39 | 0.68% | 1,034 |
| Oct 23, 2026 | 7.38 | 7.38 | 7.21 | 7.34 | 7.34 | 1.10% | 923 |
| Oct 22, 2026 | 7.08 | 7.26 | 7.05 | 7.26 | 7.26 | 2.98% | 438 |
| Oct 21, 2026 | 7.10 | 7.16 | 7.05 | 7.05 | 7.05 | -1.61% | 55 |
| Oct 20, 2026 | 7.11 | 7.17 | 6.95 | 7.17 | 7.17 | 1.04% | 109 |
| Oct 19, 2026 | 7.03 | 7.09 | 6.87 | 7.09 | 7.09 | -1.24% | 95 |
| Oct 16, 2026 | 7.22 | 7.23 | 7.06 | 7.18 | 7.18 | 2.21% | 552 |
| Oct 15, 2026 | 7.00 | 7.18 | 7.00 | 7.03 | 7.03 | 2.41% | 934 |
| Oct 14, 2026 | 7.01 | 7.01 | 6.84 | 6.86 | 6.86 | -2.28% | 98 |
| Oct 13, 2026 | 7.06 | 7.10 | 6.92 | 7.02 | 7.02 | 1.60% | 622 |
| Oct 12, 2026 | 7.03 | 7.03 | 6.90 | 6.91 | 6.91 | 0.72% | 838 |
| Oct 9, 2026 | 6.85 | 6.96 | 6.82 | 6.86 | 6.86 | 2.01% | 859 |
| Oct 8, 2026 | 6.61 | 6.74 | 6.61 | 6.73 | 6.73 | 1.89% | 428 |
| Oct 7, 2026 | 6.50 | 6.65 | 6.50 | 6.60 | 6.60 | -0.30% | 50 |
| Oct 6, 2026 | 6.70 | 6.70 | 6.58 | 6.62 | 6.62 | -0.68% | 3,128 |
| Oct 5, 2026 | 6.57 | 6.67 | 6.46 | 6.67 | 6.67 | 1.76% | 1,393 |
| Oct 2, 2026 | 6.66 | 6.70 | 6.54 | 6.55 | 6.55 | -1.50% | 214 |
| Oct 1, 2026 | 6.63 | 6.83 | 6.55 | 6.65 | 6.65 | 1.22% | 6,437 |
| Sep 30, 2026 | 6.57 | 6.65 | 6.57 | 6.57 | 6.57 | 3.38% | 866 |
| Sep 29, 2026 | 6.28 | 6.39 | 6.28 | 6.36 | 6.36 | -1.47% | 132 |
| Sep 28, 2026 | 6.31 | 6.50 | 6.31 | 6.45 | 6.45 | -0.16% | 247 |
| Sep 25, 2026 | 6.47 | 6.68 | 6.46 | 6.46 | 6.46 | 0.79% | 2,123 |
| 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 |