Yext, Inc. (LON:0M2Q)
London · Delayed Price · Currency is GBP · Price in USD 3.780
-0.210 (-5.26%)
Jun 5, 2026, 5:14 PM GMT
LON:0M2Q Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 3.56 | 3.69 | 3.56 | 3.64 | 3.64 | 2.10% | 1,049 |
| May 18, 2026 | 3.54 | 3.57 | 3.47 | 3.57 | 3.57 | 0.42% | 306 |
| May 15, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 1.37% | 1 |
| May 14, 2026 | 3.49 | 3.55 | 3.49 | 3.50 | 3.50 | -0.47% | 458 |
| May 13, 2026 | 3.53 | 3.53 | 3.52 | 3.52 | 3.52 | -4.63% | 822 |
| May 12, 2026 | 3.83 | 3.84 | 3.68 | 3.69 | 3.69 | -4.67% | 2,459 |
| May 11, 2026 | 3.93 | 3.98 | 3.85 | 3.87 | 3.87 | -2.52% | 181 |
| May 8, 2026 | 4.18 | 4.18 | 3.97 | 3.97 | 3.97 | -4.61% | 153 |
| May 7, 2026 | 4.00 | 4.16 | 4.00 | 4.16 | 4.16 | 3.02% | 384 |
| May 6, 2026 | 4.09 | 4.09 | 3.95 | 4.04 | 4.04 | -3.23% | 676 |
| May 5, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.39% | 4 |
| May 4, 2026 | 4.08 | 4.16 | 4.08 | 4.16 | 4.16 | 0.21% | 5 |
| May 1, 2026 | 4.10 | 4.15 | 4.03 | 4.15 | 4.15 | 9.35% | 3,748 |
| Apr 30, 2026 | 3.75 | 3.80 | 3.70 | 3.80 | 3.80 | -0.52% | 2,334 |
| Apr 29, 2026 | 3.93 | 3.93 | 3.82 | 3.82 | 3.82 | -1.55% | 1,297 |
| Apr 28, 2026 | 3.88 | 3.88 | 3.86 | 3.88 | 3.88 | 1.04% | 750 |
| Apr 27, 2026 | 3.89 | 3.89 | 3.82 | 3.84 | 3.84 | 1.19% | 5,269 |
| Apr 24, 2026 | 3.80 | 3.83 | 3.75 | 3.79 | 3.79 | 1.47% | 610 |
| Apr 23, 2026 | 3.88 | 3.88 | 3.70 | 3.74 | 3.74 | -5.85% | 6,890 |
| Apr 22, 2026 | 4.00 | 4.00 | 3.96 | 3.97 | 3.97 | -0.86% | 813 |
| Apr 21, 2026 | 3.87 | 4.05 | 3.87 | 4.00 | 4.00 | 5.03% | 10,071 |
| Apr 20, 2026 | 3.63 | 3.81 | 3.59 | 3.81 | 3.81 | 2.93% | 885 |
| Apr 17, 2026 | 3.72 | 3.73 | 3.70 | 3.70 | 3.70 | 1.83% | 169 |
| Apr 16, 2026 | 3.65 | 3.65 | 3.55 | 3.64 | 3.64 | 2.07% | 142 |
| Apr 15, 2026 | 3.53 | 3.63 | 3.52 | 3.56 | 3.56 | 2.19% | 720 |
| Apr 14, 2026 | 3.45 | 3.53 | 3.45 | 3.49 | 3.49 | 1.75% | 2,957 |
| Apr 13, 2026 | 3.37 | 3.43 | 3.31 | 3.43 | 3.43 | 3.01% | 1,279 |
| Apr 10, 2026 | 3.45 | 3.45 | 3.33 | 3.33 | 3.33 | -4.86% | 907 |
| Apr 9, 2026 | 3.65 | 3.65 | 3.50 | 3.50 | 3.50 | -6.30% | 245 |
| Apr 8, 2026 | 3.77 | 3.80 | 3.72 | 3.73 | 3.73 | -1.45% | 363 |
| Apr 7, 2026 | 3.85 | 3.85 | 3.68 | 3.79 | 3.79 | 0.93% | 911 |
| Apr 2, 2026 | 3.78 | 3.85 | 3.75 | 3.75 | 3.75 | -6.13% | 863 |
| Apr 1, 2026 | 3.92 | 4.00 | 3.84 | 4.00 | 4.00 | 3.63% | 3,678 |
| Mar 31, 2026 | 3.87 | 3.89 | 3.75 | 3.86 | 3.86 | -0.32% | 10,568 |
| Mar 30, 2026 | 3.90 | 3.93 | 3.87 | 3.87 | 3.87 | -2.70% | 437 |
| 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 |