Yext, Inc. (YEXT)
NYSE: YEXT · Real-Time Price · USD
3.840
+0.070 (1.86%)
At close: Mar 31, 2026, 4:00 PM EDT
3.850
+0.010 (0.26%)
After-hours: Mar 31, 2026, 7:53 PM EDT
Yext, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 3.82 | 3.91 | 3.72 | 3.84 | 3.84 | 1.86% | 3,859,819 |
| Mar 30, 2026 | 3.94 | 3.99 | 3.75 | 3.77 | 3.77 | -4.80% | 3,935,017 |
| Mar 27, 2026 | 4.26 | 4.26 | 3.95 | 3.96 | 3.96 | -7.04% | 3,338,538 |
| Mar 26, 2026 | 4.35 | 4.42 | 4.23 | 4.26 | 4.26 | -2.74% | 4,024,216 |
| Mar 25, 2026 | 4.52 | 4.56 | 4.29 | 4.38 | 4.38 | -2.45% | 3,781,074 |
| Mar 24, 2026 | 4.70 | 4.71 | 4.48 | 4.49 | 4.49 | -4.87% | 7,463,001 |
| Mar 23, 2026 | 4.80 | 5.00 | 4.71 | 4.72 | 4.72 | -0.42% | 7,468,132 |
| Mar 20, 2026 | 4.76 | 4.96 | 4.67 | 4.74 | 4.74 | -1.04% | 7,570,522 |
| Mar 19, 2026 | 4.98 | 5.13 | 4.77 | 4.79 | 4.79 | -14.46% | 10,707,186 |
| Mar 18, 2026 | 5.50 | 5.67 | 5.44 | 5.60 | 5.60 | 1.27% | 7,273,220 |
| Mar 17, 2026 | 5.46 | 5.63 | 5.44 | 5.53 | 5.53 | 1.28% | 6,051,544 |
| Mar 16, 2026 | 5.28 | 5.54 | 5.25 | 5.46 | 5.46 | 4.40% | 8,841,813 |
| Mar 13, 2026 | 5.29 | 5.34 | 5.10 | 5.23 | 5.23 | -0.57% | 4,437,150 |
| Mar 12, 2026 | 5.45 | 5.53 | 5.20 | 5.26 | 5.26 | -3.84% | 5,213,606 |
| Mar 11, 2026 | 5.40 | 5.53 | 5.37 | 5.47 | 5.47 | -0.18% | 4,223,778 |
| Mar 10, 2026 | 5.62 | 5.65 | 5.33 | 5.48 | 5.48 | -2.84% | 4,010,695 |
| Mar 9, 2026 | 5.58 | 5.66 | 5.52 | 5.64 | 5.64 | 1.08% | 2,992,329 |
| Mar 6, 2026 | 5.50 | 5.63 | 5.44 | 5.58 | 5.58 | 1.27% | 2,736,920 |
| Mar 5, 2026 | 5.60 | 5.72 | 5.50 | 5.51 | 5.51 | -3.33% | 5,291,060 |
| Mar 4, 2026 | 5.70 | 5.76 | 5.65 | 5.70 | 5.70 | 0.53% | 2,597,447 |
| Mar 3, 2026 | 5.54 | 5.70 | 5.52 | 5.67 | 5.67 | 1.07% | 5,581,329 |
| Mar 2, 2026 | 5.61 | 5.75 | 5.58 | 5.61 | 5.61 | -1.23% | 2,074,655 |
| Feb 27, 2026 | 5.55 | 5.70 | 5.53 | 5.68 | 5.68 | 1.79% | 3,336,178 |
| Feb 26, 2026 | 5.59 | 5.69 | 5.54 | 5.58 | 5.58 | 0.54% | 1,877,680 |
| Feb 25, 2026 | 5.46 | 5.60 | 5.42 | 5.55 | 5.55 | 2.40% | 2,598,539 |
| Feb 24, 2026 | 5.41 | 5.51 | 5.39 | 5.42 | 5.42 | -0.37% | 2,841,894 |
| Feb 23, 2026 | 5.51 | 5.54 | 5.36 | 5.44 | 5.44 | -1.63% | 3,133,463 |
| Feb 20, 2026 | 5.58 | 5.63 | 5.52 | 5.53 | 5.53 | -0.36% | 3,587,774 |
| Feb 19, 2026 | 5.51 | 5.58 | 5.51 | 5.55 | 5.55 | 0.36% | 1,863,641 |
| Feb 18, 2026 | 5.51 | 5.61 | 5.46 | 5.53 | 5.53 | 0.18% | 2,903,944 |
| Feb 17, 2026 | 5.55 | 5.60 | 5.44 | 5.52 | 5.52 | -0.90% | 2,300,969 |
| Feb 13, 2026 | 5.40 | 5.60 | 5.38 | 5.57 | 5.57 | 4.31% | 3,705,049 |
| Feb 12, 2026 | 5.52 | 5.55 | 5.30 | 5.34 | 5.34 | -3.44% | 3,745,806 |
| Feb 11, 2026 | 5.59 | 5.66 | 5.46 | 5.53 | 5.53 | -1.43% | 3,583,876 |
| Feb 10, 2026 | 5.63 | 5.66 | 5.46 | 5.61 | 5.61 | 14.26% | 7,706,301 |
| Feb 9, 2026 | 4.86 | 5.01 | 4.86 | 4.91 | 4.91 | 0.20% | 1,818,019 |
| Feb 6, 2026 | 4.88 | 4.92 | 4.67 | 4.90 | 4.90 | 1.45% | 1,842,638 |
| Feb 5, 2026 | 4.97 | 5.08 | 4.82 | 4.83 | 4.83 | -3.21% | 2,645,551 |
| Feb 4, 2026 | 5.20 | 5.20 | 4.91 | 4.99 | 4.99 | -4.77% | 2,979,406 |
| Feb 3, 2026 | 5.41 | 5.45 | 5.09 | 5.24 | 5.24 | -4.20% | 2,612,646 |
| Feb 2, 2026 | 5.80 | 6.07 | 5.42 | 5.47 | 5.47 | -23.60% | 5,323,468 |
| Jan 30, 2026 | 7.24 | 7.31 | 7.11 | 7.16 | 7.16 | -1.92% | 830,234 |
| Jan 29, 2026 | 7.30 | 7.37 | 7.18 | 7.30 | 7.30 | -0.68% | 1,208,453 |
| 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 |