Yext, Inc. (YEXT)
NYSE: YEXT · Real-Time Price · USD
7.84
-0.08 (-1.01%)
Aug 8, 2025, 4:00 PM - Market closed
Sumo Logic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 8.18 | 8.21 | 7.83 | 7.84 | 7.84 | -1.01% | 524,104 |
| Aug 7, 2025 | 8.15 | 8.15 | 7.87 | 7.92 | 7.92 | -1.49% | 491,799 |
| Aug 6, 2025 | 7.95 | 8.07 | 7.94 | 8.04 | 8.04 | 1.64% | 406,842 |
| Aug 5, 2025 | 8.08 | 8.08 | 7.89 | 7.91 | 7.91 | -1.49% | 473,520 |
| Aug 4, 2025 | 7.78 | 8.03 | 7.74 | 8.03 | 8.03 | 3.88% | 610,721 |
| Aug 1, 2025 | 8.08 | 8.08 | 7.73 | 7.73 | 7.73 | -4.80% | 780,880 |
| Jul 31, 2025 | 8.38 | 8.38 | 8.10 | 8.12 | 8.12 | -2.87% | 492,743 |
| Jul 30, 2025 | 8.35 | 8.46 | 8.27 | 8.36 | 8.36 | -0.24% | 577,219 |
| Jul 29, 2025 | 8.58 | 8.63 | 8.36 | 8.38 | 8.38 | -1.99% | 545,220 |
| Jul 28, 2025 | 8.50 | 8.56 | 8.48 | 8.55 | 8.55 | 1.06% | 477,071 |
| Jul 25, 2025 | 8.50 | 8.51 | 8.44 | 8.46 | 8.46 | -0.24% | 407,817 |
| Jul 24, 2025 | 8.65 | 8.67 | 8.38 | 8.48 | 8.48 | -1.85% | 567,978 |
| Jul 23, 2025 | 8.50 | 8.64 | 8.48 | 8.64 | 8.64 | 1.41% | 547,665 |
| Jul 22, 2025 | 8.34 | 8.54 | 8.30 | 8.52 | 8.52 | 2.28% | 599,949 |
| Jul 21, 2025 | 8.23 | 8.36 | 8.21 | 8.33 | 8.33 | 1.83% | 631,303 |
| Jul 18, 2025 | 8.16 | 8.30 | 8.14 | 8.18 | 8.18 | - | 557,153 |
| Jul 17, 2025 | 8.02 | 8.20 | 8.02 | 8.18 | 8.18 | 1.24% | 553,498 |
| Jul 16, 2025 | 8.15 | 8.19 | 8.00 | 8.08 | 8.08 | -0.12% | 565,587 |
| Jul 15, 2025 | 8.02 | 8.17 | 7.99 | 8.09 | 8.09 | 1.00% | 669,790 |
| Jul 14, 2025 | 7.79 | 8.04 | 7.77 | 8.01 | 8.01 | 1.78% | 771,043 |
| Jul 11, 2025 | 8.18 | 8.22 | 7.84 | 7.87 | 7.87 | -3.91% | 530,835 |
| Jul 10, 2025 | 8.23 | 8.28 | 8.07 | 8.19 | 8.19 | -0.61% | 650,744 |
| Jul 9, 2025 | 8.28 | 8.28 | 8.11 | 8.24 | 8.24 | 0.24% | 626,165 |
| Jul 8, 2025 | 8.32 | 8.32 | 8.15 | 8.22 | 8.22 | -0.96% | 824,499 |
| Jul 7, 2025 | 8.26 | 8.34 | 8.20 | 8.30 | 8.30 | 0.48% | 869,243 |
| Jul 3, 2025 | 8.22 | 8.32 | 8.20 | 8.26 | 8.26 | 0.49% | 365,862 |
| Jul 2, 2025 | 8.34 | 8.39 | 8.19 | 8.22 | 8.22 | -1.79% | 820,625 |
| Jul 1, 2025 | 8.51 | 8.52 | 8.29 | 8.37 | 8.37 | -1.53% | 924,397 |
| Jun 30, 2025 | 8.51 | 8.59 | 8.48 | 8.50 | 8.50 | - | 803,698 |
| Jun 27, 2025 | 8.53 | 8.53 | 8.34 | 8.50 | 8.50 | - | 1,081,753 |
| Jun 26, 2025 | 8.33 | 8.52 | 8.15 | 8.50 | 8.50 | 2.78% | 1,167,318 |
| Jun 25, 2025 | 8.40 | 8.53 | 8.22 | 8.27 | 8.27 | -0.96% | 737,440 |
| Jun 24, 2025 | 8.25 | 8.40 | 8.21 | 8.35 | 8.35 | 2.08% | 774,348 |
| Jun 23, 2025 | 7.98 | 8.21 | 7.87 | 8.18 | 8.18 | 2.12% | 964,363 |
| Jun 20, 2025 | 8.13 | 8.18 | 7.98 | 8.01 | 8.01 | -0.87% | 1,496,055 |
| Jun 18, 2025 | 8.26 | 8.26 | 8.04 | 8.08 | 8.08 | -1.82% | 780,764 |
| Jun 17, 2025 | 8.31 | 8.45 | 8.17 | 8.23 | 8.23 | -1.91% | 910,762 |
| Jun 16, 2025 | 8.10 | 8.40 | 8.08 | 8.39 | 8.39 | 3.33% | 1,082,741 |
| Jun 13, 2025 | 8.24 | 8.32 | 8.03 | 8.12 | 8.12 | -2.52% | 995,980 |
| Jun 12, 2025 | 8.32 | 8.41 | 8.23 | 8.33 | 8.33 | -0.72% | 1,008,523 |
| Jun 11, 2025 | 8.62 | 8.66 | 8.30 | 8.39 | 8.39 | -3.01% | 1,232,278 |
| Jun 10, 2025 | 8.70 | 8.83 | 8.56 | 8.65 | 8.65 | -1.14% | 1,005,449 |
| Jun 9, 2025 | 8.96 | 8.96 | 8.65 | 8.75 | 8.75 | -1.46% | 1,468,158 |
| Jun 6, 2025 | 8.80 | 8.92 | 8.44 | 8.88 | 8.88 | 0.91% | 2,019,851 |
| Jun 5, 2025 | 8.90 | 8.96 | 8.09 | 8.80 | 8.80 | -1.90% | 3,288,036 |
| Jun 4, 2025 | 7.86 | 9.15 | 7.83 | 8.97 | 8.97 | 31.52% | 7,667,920 |
| Jun 3, 2025 | 6.69 | 6.85 | 6.65 | 6.82 | 6.82 | 1.94% | 2,368,815 |
| Jun 2, 2025 | 6.71 | 6.78 | 6.65 | 6.69 | 6.69 | -0.30% | 1,074,341 |
| May 30, 2025 | 6.73 | 6.77 | 6.65 | 6.71 | 6.71 | -0.15% | 908,109 |
| May 29, 2025 | 6.71 | 6.74 | 6.60 | 6.72 | 6.72 | 0.60% | 718,493 |