Yext, Inc. (LON:0M2Q)
London · Delayed Price · Currency is GBP · Price in USD 5.39
-0.11 (-2.00%)
Jul 31, 2026, 3:54 PM GMT
LON:0M2Q Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 5.61 | 5.61 | 5.42 | 5.49 | 5.49 | -0.44% | 2,082 |
| Jul 15, 2026 | 5.48 | 5.59 | 5.45 | 5.51 | 5.51 | -0.01% | 3,454 |
| Jul 14, 2026 | 5.31 | 5.59 | 5.26 | 5.51 | 5.51 | 5.35% | 5,992 |
| Jul 13, 2026 | 5.19 | 5.23 | 5.15 | 5.23 | 5.23 | 2.95% | 199 |
| Jul 10, 2026 | 5.01 | 5.23 | 5.01 | 5.08 | 5.08 | 0.20% | 1,308 |
| Jul 9, 2026 | 4.75 | 5.07 | 4.75 | 5.07 | 5.07 | 0.90% | 851 |
| Jul 8, 2026 | 5.05 | 5.09 | 5.00 | 5.03 | 5.03 | -3.03% | 418 |
| Jul 7, 2026 | 5.01 | 5.18 | 5.01 | 5.18 | 5.18 | 1.81% | 998 |
| Jul 6, 2026 | 4.91 | 5.10 | 4.88 | 5.09 | 5.09 | 3.46% | 1,245 |
| Jul 2, 2026 | 4.85 | 4.93 | 4.84 | 4.92 | 4.92 | 1.03% | 1,465 |
| Jul 1, 2026 | 4.60 | 4.90 | 4.60 | 4.87 | 4.87 | 2.96% | 1,602 |
| Jun 30, 2026 | 4.61 | 4.73 | 4.59 | 4.73 | 4.73 | 4.22% | 1,915 |
| Jun 29, 2026 | 4.39 | 4.63 | 4.39 | 4.54 | 4.54 | 3.12% | 2,326 |
| Jun 26, 2026 | 4.10 | 4.42 | 4.10 | 4.40 | 4.40 | 6.31% | 4,120 |
| Jun 25, 2026 | 4.20 | 4.20 | 4.09 | 4.14 | 4.14 | - | 92 |
| Jun 24, 2026 | 3.67 | 4.25 | 3.67 | 4.14 | 4.14 | 4.28% | 1,095 |
| Jun 23, 2026 | 4.00 | 4.00 | 3.95 | 3.97 | 3.97 | 1.28% | 933 |
| Jun 22, 2026 | 3.77 | 4.00 | 3.76 | 3.92 | 3.92 | 2.08% | 6,700 |
| Jun 18, 2026 | 3.92 | 3.92 | 3.78 | 3.84 | 3.84 | -4.71% | 116 |
| Jun 17, 2026 | 4.11 | 4.11 | 3.96 | 4.03 | 4.03 | -3.12% | 493 |
| Jun 16, 2026 | 4.01 | 4.24 | 4.01 | 4.16 | 4.16 | 1.46% | 972 |
| Jun 15, 2026 | 4.16 | 4.26 | 4.10 | 4.10 | 4.10 | 1.99% | 3,940 |
| Jun 12, 2026 | 4.10 | 4.13 | 3.97 | 4.02 | 4.02 | 8.65% | 641 |
| Jun 11, 2026 | 3.74 | 3.85 | 3.66 | 3.70 | 3.70 | -2.37% | 2,532 |
| Jun 10, 2026 | 3.78 | 3.82 | 3.78 | 3.79 | 3.79 | 0.26% | 639 |
| Jun 9, 2026 | 3.90 | 3.90 | 3.75 | 3.78 | 3.78 | -2.83% | 547 |
| Jun 8, 2026 | 3.96 | 3.96 | 3.80 | 3.89 | 3.89 | 1.80% | 632 |
| Jun 5, 2026 | 3.93 | 3.94 | 3.78 | 3.82 | 3.82 | -4.23% | 1,557 |
| Jun 4, 2026 | 3.63 | 4.12 | 3.60 | 3.99 | 3.99 | 6.97% | 20,922 |
| Jun 3, 2026 | 3.78 | 3.80 | 3.22 | 3.73 | 3.73 | -12.85% | 97,478 |
| Jun 2, 2026 | 4.63 | 4.64 | 4.28 | 4.28 | 4.28 | -5.73% | 22,589 |
| Jun 1, 2026 | 4.37 | 4.62 | 4.31 | 4.54 | 4.54 | 6.82% | 6,275 |
| May 29, 2026 | 3.98 | 4.25 | 3.97 | 4.25 | 4.25 | 10.10% | 10,300 |
| May 28, 2026 | 3.94 | 3.96 | 3.86 | 3.86 | 3.86 | -0.77% | 1,478 |
| May 27, 2026 | 3.78 | 3.91 | 3.78 | 3.89 | 3.89 | 3.96% | 720 |
| May 26, 2026 | 3.75 | 3.75 | 3.65 | 3.74 | 3.74 | 0.63% | 477 |
| May 22, 2026 | 3.71 | 3.72 | 3.62 | 3.72 | 3.72 | 4.50% | 1,285 |
| May 21, 2026 | 3.55 | 3.60 | 3.49 | 3.56 | 3.56 | 2.11% | 97 |
| May 20, 2026 | 3.60 | 3.60 | 3.49 | 3.49 | 3.49 | -4.26% | 205 |