Yext, Inc. (YEXT)
NYSE: YEXT · Real-Time Price · USD
6.38
+0.11 (1.75%)
At close: Apr 25, 2025, 4:00 PM
6.46
+0.08 (1.25%)
After-hours: Apr 25, 2025, 7:15 PM EDT
Yext, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 6.25 | 6.39 | 6.21 | 6.38 | 6.38 | 1.75% | 379,903 |
| Apr 24, 2025 | 6.18 | 6.28 | 6.15 | 6.27 | 6.27 | 2.12% | 653,337 |
| Apr 23, 2025 | 6.20 | 6.33 | 6.10 | 6.14 | 6.14 | 0.99% | 621,471 |
| Apr 22, 2025 | 6.03 | 6.13 | 6.02 | 6.08 | 6.08 | 1.50% | 542,907 |
| Apr 21, 2025 | 6.04 | 6.10 | 5.87 | 5.99 | 5.99 | -1.96% | 612,971 |
| Apr 17, 2025 | 6.08 | 6.19 | 6.05 | 6.11 | 6.11 | 0.49% | 716,607 |
| Apr 16, 2025 | 6.08 | 6.21 | 6.01 | 6.08 | 6.08 | -0.33% | 690,760 |
| Apr 15, 2025 | 5.88 | 6.26 | 5.88 | 6.10 | 6.10 | 3.21% | 1,110,179 |
| Apr 14, 2025 | 5.98 | 6.00 | 5.86 | 5.91 | 5.91 | 0.34% | 981,306 |
| Apr 11, 2025 | 5.93 | 5.98 | 5.77 | 5.89 | 5.89 | -0.34% | 585,852 |
| Apr 10, 2025 | 5.86 | 6.01 | 5.79 | 5.91 | 5.91 | -1.01% | 783,471 |
| Apr 9, 2025 | 5.52 | 6.13 | 5.52 | 5.97 | 5.97 | 6.42% | 1,189,080 |
| Apr 8, 2025 | 5.87 | 5.90 | 5.51 | 5.61 | 5.61 | -2.09% | 1,080,568 |
| Apr 7, 2025 | 5.68 | 6.05 | 5.56 | 5.73 | 5.73 | -2.72% | 1,097,003 |
| Apr 4, 2025 | 5.96 | 6.06 | 5.75 | 5.89 | 5.89 | -3.60% | 1,435,879 |
| Apr 3, 2025 | 6.01 | 6.18 | 5.92 | 6.11 | 6.11 | -1.45% | 875,062 |
| Apr 2, 2025 | 6.17 | 6.29 | 6.10 | 6.20 | 6.20 | -0.48% | 627,650 |
| Apr 1, 2025 | 6.14 | 6.30 | 6.14 | 6.23 | 6.23 | 1.14% | 590,802 |
| Mar 31, 2025 | 6.10 | 6.26 | 6.07 | 6.16 | 6.16 | -0.32% | 853,768 |
| Mar 28, 2025 | 6.35 | 6.37 | 6.17 | 6.18 | 6.18 | -2.52% | 668,452 |
| Mar 27, 2025 | 6.60 | 6.63 | 6.31 | 6.34 | 6.34 | -3.79% | 592,475 |
| Mar 26, 2025 | 6.61 | 6.63 | 6.51 | 6.59 | 6.59 | - | 861,345 |
| Mar 25, 2025 | 6.40 | 6.63 | 6.40 | 6.59 | 6.59 | 3.13% | 814,684 |
| Mar 24, 2025 | 6.35 | 6.48 | 6.34 | 6.39 | 6.39 | 1.59% | 725,338 |
| Mar 21, 2025 | 6.25 | 6.37 | 6.24 | 6.29 | 6.29 | -0.63% | 1,163,193 |
| Mar 20, 2025 | 6.36 | 6.44 | 6.33 | 6.33 | 6.33 | -1.09% | 616,687 |
| Mar 19, 2025 | 6.24 | 6.49 | 6.24 | 6.40 | 6.40 | 2.40% | 700,038 |
| Mar 18, 2025 | 6.15 | 6.32 | 6.14 | 6.25 | 6.25 | 1.46% | 732,238 |
| Mar 17, 2025 | 6.12 | 6.26 | 6.09 | 6.16 | 6.16 | 0.82% | 874,064 |
| Mar 14, 2025 | 6.08 | 6.16 | 6.04 | 6.11 | 6.11 | 1.50% | 1,722,588 |
| Mar 13, 2025 | 6.11 | 6.18 | 5.99 | 6.02 | 6.02 | -1.95% | 1,021,596 |
| Mar 12, 2025 | 6.19 | 6.25 | 6.10 | 6.14 | 6.14 | -0.32% | 969,928 |
| Mar 11, 2025 | 6.17 | 6.27 | 6.11 | 6.16 | 6.16 | - | 706,489 |
| Mar 10, 2025 | 6.16 | 6.25 | 6.09 | 6.16 | 6.16 | -1.12% | 991,683 |
| Mar 7, 2025 | 6.27 | 6.32 | 6.16 | 6.23 | 6.23 | -0.95% | 884,745 |
| Mar 6, 2025 | 5.85 | 6.39 | 5.78 | 6.29 | 6.29 | -4.12% | 1,376,404 |
| Mar 5, 2025 | 6.53 | 6.65 | 6.51 | 6.56 | 6.56 | -0.76% | 1,427,914 |
| Mar 4, 2025 | 6.53 | 6.67 | 6.49 | 6.61 | 6.61 | 0.15% | 706,417 |
| Mar 3, 2025 | 6.79 | 6.82 | 6.51 | 6.60 | 6.60 | -2.94% | 795,201 |
| Feb 28, 2025 | 6.33 | 6.84 | 6.33 | 6.80 | 6.80 | 6.75% | 893,742 |
| Feb 27, 2025 | 6.46 | 6.56 | 6.33 | 6.37 | 6.37 | -1.39% | 475,483 |
| Feb 26, 2025 | 6.38 | 6.52 | 6.37 | 6.46 | 6.46 | -0.92% | 554,357 |
| Feb 25, 2025 | 6.54 | 6.59 | 6.43 | 6.52 | 6.52 | -0.31% | 558,049 |
| Feb 24, 2025 | 6.55 | 6.56 | 6.35 | 6.54 | 6.54 | -0.15% | 518,538 |
| Feb 21, 2025 | 6.54 | 6.64 | 6.48 | 6.55 | 6.55 | 1.08% | 712,943 |
| Feb 20, 2025 | 6.51 | 6.56 | 6.43 | 6.48 | 6.48 | -1.37% | 364,043 |
| Feb 19, 2025 | 6.63 | 6.67 | 6.42 | 6.57 | 6.57 | -1.50% | 526,870 |
| Feb 18, 2025 | 6.69 | 6.74 | 6.56 | 6.67 | 6.67 | -0.15% | 598,469 |
| Feb 14, 2025 | 6.85 | 6.86 | 6.66 | 6.68 | 6.68 | -2.05% | 536,031 |
| Feb 13, 2025 | 6.84 | 6.84 | 6.71 | 6.82 | 6.82 | 0.59% | 343,902 |