Yext, Inc. (YEXT)
NYSE: YEXT · Real-Time Price · USD
6.16
-0.02 (-0.32%)
At close: Mar 31, 2025, 4:00 PM
6.15
-0.01 (-0.23%)
After-hours: Mar 31, 2025, 6:15 PM EDT
Yext, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 6.10 | 6.26 | 6.07 | 6.18 | - | -0.08% | 230,166 |
| 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 |
| Feb 12, 2025 | 6.46 | 6.89 | 6.46 | 6.78 | 6.78 | 3.04% | 601,211 |
| Feb 11, 2025 | 6.63 | 6.74 | 6.58 | 6.58 | 6.58 | 0.46% | 440,513 |
| Feb 10, 2025 | 6.54 | 6.61 | 6.50 | 6.55 | 6.55 | 1.08% | 334,832 |
| Feb 7, 2025 | 6.64 | 6.66 | 6.43 | 6.48 | 6.48 | -2.11% | 459,461 |
| Feb 6, 2025 | 6.63 | 6.72 | 6.59 | 6.62 | 6.62 | -0.30% | 326,687 |
| Feb 5, 2025 | 6.76 | 6.79 | 6.60 | 6.64 | 6.64 | -1.34% | 445,659 |
| Feb 4, 2025 | 6.58 | 6.75 | 6.50 | 6.73 | 6.73 | 2.75% | 411,761 |
| Feb 3, 2025 | 6.46 | 6.60 | 6.35 | 6.55 | 6.55 | -0.46% | 503,153 |
| Jan 31, 2025 | 6.66 | 6.78 | 6.52 | 6.58 | 6.58 | -1.05% | 690,301 |
| Jan 30, 2025 | 6.83 | 6.87 | 6.63 | 6.65 | 6.65 | -2.35% | 348,015 |
| Jan 29, 2025 | 6.83 | 6.85 | 6.68 | 6.81 | 6.81 | -0.73% | 518,685 |
| Jan 28, 2025 | 6.58 | 6.89 | 6.55 | 6.86 | 6.86 | 4.41% | 683,915 |
| Jan 27, 2025 | 6.30 | 6.72 | 6.26 | 6.57 | 6.57 | 3.79% | 754,311 |
| Jan 24, 2025 | 6.33 | 6.40 | 6.31 | 6.33 | 6.33 | - | 387,100 |
| Jan 23, 2025 | 6.26 | 6.45 | 6.22 | 6.33 | 6.33 | 0.48% | 542,908 |
| Jan 22, 2025 | 6.32 | 6.37 | 6.26 | 6.30 | 6.30 | -0.16% | 612,900 |
| Jan 21, 2025 | 6.38 | 6.39 | 6.26 | 6.31 | 6.31 | -0.32% | 598,254 |
| Jan 17, 2025 | 6.60 | 6.60 | 6.28 | 6.33 | 6.33 | -2.31% | 991,135 |