Yext, Inc. (YEXT)
NYSE: YEXT · Real-Time Price · USD
7.35
-0.15 (-2.00%)
Jan 28, 2026, 4:00 PM EST - Market closed
Yext, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 7.50 | 7.52 | 7.34 | 7.35 | 7.35 | -2.00% | 767,407 |
| Jan 27, 2026 | 7.62 | 7.64 | 7.48 | 7.50 | 7.50 | -1.45% | 776,723 |
| Jan 26, 2026 | 7.60 | 7.69 | 7.56 | 7.61 | 7.61 | - | 916,261 |
| Jan 23, 2026 | 7.81 | 7.94 | 7.61 | 7.61 | 7.61 | -2.81% | 766,479 |
| Jan 22, 2026 | 7.74 | 7.90 | 7.69 | 7.83 | 7.83 | 1.42% | 708,972 |
| Jan 21, 2026 | 7.60 | 7.72 | 7.55 | 7.72 | 7.72 | 1.58% | 994,972 |
| Jan 20, 2026 | 7.51 | 7.65 | 7.46 | 7.60 | 7.60 | -0.13% | 885,903 |
| Jan 16, 2026 | 7.53 | 7.68 | 7.42 | 7.61 | 7.61 | 0.93% | 1,369,508 |
| Jan 15, 2026 | 7.65 | 7.79 | 7.51 | 7.54 | 7.54 | -1.44% | 1,088,678 |
| Jan 14, 2026 | 7.63 | 7.70 | 7.57 | 7.65 | 7.65 | 0.13% | 648,264 |
| Jan 13, 2026 | 7.90 | 7.90 | 7.64 | 7.64 | 7.64 | -3.54% | 750,492 |
| Jan 12, 2026 | 7.99 | 8.01 | 7.89 | 7.92 | 7.92 | -0.88% | 581,067 |
| Jan 9, 2026 | 8.10 | 8.14 | 7.98 | 7.99 | 7.99 | -1.48% | 805,841 |
| Jan 8, 2026 | 8.08 | 8.12 | 8.02 | 8.11 | 8.11 | 0.12% | 868,923 |
| Jan 7, 2026 | 8.11 | 8.13 | 8.04 | 8.10 | 8.10 | 0.25% | 610,692 |
| Jan 6, 2026 | 7.96 | 8.11 | 7.96 | 8.08 | 8.08 | 1.00% | 622,252 |
| Jan 5, 2026 | 7.81 | 8.05 | 7.81 | 8.00 | 8.00 | 1.91% | 660,646 |
| Jan 2, 2026 | 8.06 | 8.06 | 7.76 | 7.85 | 7.85 | -2.61% | 1,368,194 |
| Dec 31, 2025 | 8.12 | 8.13 | 8.05 | 8.06 | 8.06 | -0.86% | 648,057 |
| Dec 30, 2025 | 8.10 | 8.19 | 8.09 | 8.13 | 8.13 | -0.25% | 756,072 |
| Dec 29, 2025 | 8.08 | 8.17 | 8.05 | 8.15 | 8.15 | 0.62% | 812,738 |
| Dec 26, 2025 | 8.18 | 8.20 | 8.05 | 8.10 | 8.10 | -1.22% | 1,594,960 |
| Dec 24, 2025 | 8.21 | 8.24 | 8.14 | 8.20 | 8.20 | -0.12% | 346,011 |
| Dec 23, 2025 | 8.33 | 8.38 | 8.21 | 8.21 | 8.21 | -1.79% | 974,664 |
| Dec 22, 2025 | 8.32 | 8.47 | 8.32 | 8.36 | 8.36 | 0.36% | 843,093 |
| Dec 19, 2025 | 8.44 | 8.47 | 8.30 | 8.33 | 8.33 | -1.42% | 1,193,124 |
| Dec 18, 2025 | 8.46 | 8.56 | 8.41 | 8.45 | 8.45 | 0.24% | 709,923 |
| Dec 17, 2025 | 8.49 | 8.61 | 8.42 | 8.43 | 8.43 | -0.94% | 659,967 |
| Dec 16, 2025 | 8.32 | 8.53 | 8.30 | 8.51 | 8.51 | 2.28% | 796,327 |
| Dec 15, 2025 | 8.31 | 8.33 | 8.26 | 8.32 | 8.32 | 0.12% | 1,029,453 |
| Dec 12, 2025 | 8.43 | 8.52 | 8.30 | 8.31 | 8.31 | -1.19% | 942,165 |
| Dec 11, 2025 | 8.39 | 8.62 | 8.38 | 8.41 | 8.41 | 0.36% | 1,449,399 |
| Dec 10, 2025 | 8.38 | 8.50 | 8.21 | 8.38 | 8.38 | -0.48% | 2,029,260 |
| Dec 9, 2025 | 8.20 | 8.67 | 8.07 | 8.42 | 8.42 | -4.54% | 1,879,351 |
| Dec 8, 2025 | 8.91 | 8.96 | 8.82 | 8.82 | 8.82 | -0.56% | 973,669 |
| Dec 5, 2025 | 8.88 | 9.03 | 8.78 | 8.87 | 8.87 | - | 1,075,374 |
| Dec 4, 2025 | 8.83 | 8.90 | 8.78 | 8.87 | 8.87 | 0.57% | 1,064,022 |
| Dec 3, 2025 | 8.53 | 8.83 | 8.51 | 8.82 | 8.82 | 3.52% | 1,007,228 |
| Dec 2, 2025 | 8.50 | 8.61 | 8.47 | 8.52 | 8.52 | 0.59% | 949,906 |
| Dec 1, 2025 | 8.39 | 8.54 | 8.39 | 8.47 | 8.47 | 0.59% | 753,583 |
| Nov 28, 2025 | 8.42 | 8.46 | 8.37 | 8.42 | 8.42 | -0.12% | 576,445 |
| Nov 26, 2025 | 8.41 | 8.52 | 8.33 | 8.43 | 8.43 | -0.24% | 869,696 |
| Nov 25, 2025 | 8.49 | 8.57 | 8.30 | 8.45 | 8.45 | -0.24% | 698,031 |
| Nov 24, 2025 | 8.43 | 8.56 | 8.43 | 8.47 | 8.47 | 0.36% | 704,377 |
| Nov 21, 2025 | 8.25 | 8.50 | 8.24 | 8.44 | 8.44 | 2.18% | 822,183 |
| Nov 20, 2025 | 8.36 | 8.43 | 8.25 | 8.26 | 8.26 | -0.36% | 986,616 |
| Nov 19, 2025 | 8.33 | 8.38 | 8.23 | 8.29 | 8.29 | 0.12% | 638,092 |
| Nov 18, 2025 | 8.22 | 8.32 | 8.20 | 8.28 | 8.28 | -0.12% | 663,194 |
| Nov 17, 2025 | 8.40 | 8.43 | 8.27 | 8.29 | 8.29 | -1.78% | 935,568 |
| Nov 14, 2025 | 8.58 | 8.58 | 8.38 | 8.44 | 8.44 | -2.09% | 711,118 |