Skip to main content
logo
Yext, Inc. (YEXT)
NYSE: YEXT · Real-Time Price · USD
8.18
0.00 (0.00%)
At close: Jul 18, 2025, 4:00 PM
8.18
0.00 (0.00%)
After-hours: Jul 18, 2025, 7:00 PM EDT

Yext, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 20258.168.308.148.18--517,848
Jul 17, 20258.028.208.028.188.181.24%553,498
Jul 16, 20258.158.198.008.088.08-0.12%565,587
Jul 15, 20258.028.177.998.098.091.00%669,790
Jul 14, 20257.798.047.778.018.011.78%771,043
Jul 11, 20258.188.227.847.877.87-3.91%530,835
Jul 10, 20258.238.288.078.198.19-0.61%650,744
Jul 9, 20258.288.288.118.248.240.24%626,165
Jul 8, 20258.328.328.158.228.22-0.96%824,499
Jul 7, 20258.268.348.208.308.300.48%869,243
Jul 3, 20258.228.328.208.268.260.49%365,862
Jul 2, 20258.348.398.198.228.22-1.79%820,625
Jul 1, 20258.518.528.298.378.37-1.53%924,397
Jun 30, 20258.518.598.488.508.50-803,698
Jun 27, 20258.538.538.348.508.50-1,081,753
Jun 26, 20258.338.528.158.508.502.78%1,167,318
Jun 25, 20258.408.538.228.278.27-0.96%737,440
Jun 24, 20258.258.408.218.358.352.08%774,348
Jun 23, 20257.988.217.878.188.182.12%964,363
Jun 20, 20258.138.187.988.018.01-0.87%1,496,055
Jun 18, 20258.268.268.048.088.08-1.82%780,764
Jun 17, 20258.318.458.178.238.23-1.91%910,762
Jun 16, 20258.108.408.088.398.393.33%1,082,741
Jun 13, 20258.248.328.038.128.12-2.52%995,980
Jun 12, 20258.328.418.238.338.33-0.72%1,008,523
Jun 11, 20258.628.668.308.398.39-3.01%1,232,278
Jun 10, 20258.708.838.568.658.65-1.14%1,005,449
Jun 9, 20258.968.968.658.758.75-1.46%1,468,158
Jun 6, 20258.808.928.448.888.880.91%2,019,851
Jun 5, 20258.908.968.098.808.80-1.90%3,288,036
Jun 4, 20257.869.157.838.978.9731.52%7,667,920
Jun 3, 20256.696.856.656.826.821.94%2,368,815
Jun 2, 20256.716.786.656.696.69-0.30%1,074,341
May 30, 20256.736.776.656.716.71-0.15%908,109
May 29, 20256.716.746.606.726.720.60%718,493
May 28, 20256.626.776.606.686.680.60%605,441
May 27, 20256.656.776.616.646.640.76%745,617
May 23, 20256.616.666.586.596.59-1.49%438,869
May 22, 20256.666.826.606.696.69-633,902
May 21, 20257.257.346.626.696.69-2.48%939,405
May 20, 20256.846.916.736.866.86-0.29%410,887
May 19, 20256.956.996.816.886.88-2.13%426,151
May 16, 20256.907.096.857.037.032.18%714,233
May 15, 20256.826.956.786.886.880.15%552,160
May 14, 20256.776.936.776.876.871.18%602,721
May 13, 20256.716.856.716.796.791.49%467,991
May 12, 20256.796.876.656.696.690.75%595,250
May 9, 20256.616.786.616.646.641.07%516,873
May 8, 20256.526.666.516.576.571.39%452,724
May 7, 20256.496.586.406.486.48-408,219