Skip to main content
Yext, Inc. (YEXT)
NYSE: YEXT · Real-Time Price · USD
6.55
+0.07 (1.08%)
Feb 21, 2025, 4:00 PM EST - Market closed

Yext, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20256.546.646.486.556.551.08%712,943
Feb 20, 20256.516.566.436.486.48-1.37%364,043
Feb 19, 20256.636.676.426.576.57-1.50%526,870
Feb 18, 20256.696.746.566.676.67-0.15%598,469
Feb 14, 20256.856.866.666.686.68-2.05%536,031
Feb 13, 20256.846.846.716.826.820.59%343,902
Feb 12, 20256.466.896.466.786.783.04%601,211
Feb 11, 20256.636.746.586.586.580.46%440,513
Feb 10, 20256.546.616.506.556.551.08%334,832
Feb 7, 20256.646.666.436.486.48-2.11%459,461
Feb 6, 20256.636.726.596.626.62-0.30%326,687
Feb 5, 20256.766.796.606.646.64-1.34%445,659
Feb 4, 20256.586.756.506.736.732.75%411,761
Feb 3, 20256.466.606.356.556.55-0.46%503,153
Jan 31, 20256.666.786.526.586.58-1.05%690,301
Jan 30, 20256.836.876.636.656.65-2.35%348,015
Jan 29, 20256.836.856.686.816.81-0.73%518,685
Jan 28, 20256.586.896.556.866.864.41%683,915
Jan 27, 20256.306.726.266.576.573.79%754,311
Jan 24, 20256.336.406.316.336.33-387,100
Jan 23, 20256.266.456.226.336.330.48%542,908
Jan 22, 20256.326.376.266.306.30-0.16%612,900
Jan 21, 20256.386.396.266.316.31-0.32%598,254
Jan 17, 20256.606.606.286.336.33-2.31%991,135
Jan 16, 20256.416.516.406.486.480.15%656,840
Jan 15, 20256.676.716.396.476.47-0.92%656,773
Jan 14, 20256.696.756.506.536.53-2.10%823,772
Jan 13, 20256.516.816.486.676.671.06%1,210,673
Jan 10, 20256.396.656.376.606.601.07%1,445,505
Jan 8, 20256.236.566.236.536.533.16%872,306
Jan 7, 20256.336.406.266.336.33-849,268
Jan 6, 20256.376.426.326.336.33-729,892
Jan 3, 20256.576.616.256.336.33-3.21%949,539
Jan 2, 20256.466.696.446.546.542.83%723,679
Dec 31, 20246.256.596.196.366.362.42%1,133,399
Dec 30, 20246.296.326.206.216.21-1.90%847,735
Dec 27, 20246.446.506.316.336.33-1.86%747,117
Dec 26, 20246.386.486.356.456.450.78%550,523
Dec 24, 20246.376.436.366.406.400.47%278,860
Dec 23, 20246.386.436.306.376.37-0.16%659,818
Dec 20, 20246.256.436.256.386.380.31%1,245,326
Dec 19, 20246.496.536.356.366.36-1.09%806,902
Dec 18, 20246.496.596.356.436.43-0.92%1,377,217
Dec 17, 20246.426.536.426.496.491.09%818,060
Dec 16, 20246.466.556.396.426.42-1.23%1,879,215
Dec 13, 20246.686.756.466.506.50-3.13%1,242,416
Dec 12, 20246.987.036.656.716.71-4.55%1,918,799
Dec 11, 20247.107.147.017.037.03-0.42%2,458,738
Dec 10, 20247.307.426.987.067.06-17.14%4,426,269
Dec 9, 20248.708.758.378.528.520.12%2,502,257
Dec 6, 20248.548.608.448.518.510.71%1,619,975
Dec 5, 20248.598.608.448.458.45-1.74%740,644
Dec 4, 20248.458.608.418.608.602.63%901,831
Dec 3, 20248.388.468.368.388.38-0.95%741,611
Dec 2, 20248.278.508.258.468.462.42%614,629
Nov 29, 20248.428.428.258.268.26-0.84%292,427
Nov 27, 20248.348.488.268.338.33-547,612
Nov 26, 20248.428.508.268.338.33-1.88%492,307
Nov 25, 20248.468.588.428.498.490.95%685,148
Nov 22, 20247.988.417.948.418.415.79%782,573
Nov 21, 20247.807.987.737.957.952.58%599,813
Nov 20, 20247.777.827.677.757.75-0.51%360,489
Nov 19, 20247.687.837.657.797.790.65%345,820
Nov 18, 20247.777.907.727.747.74-0.51%408,960
Nov 15, 20247.937.937.717.787.78-1.39%478,051
Nov 14, 20248.008.067.867.897.89-1.38%520,366
Nov 13, 20248.038.037.868.008.000.13%619,253
Nov 12, 20248.028.147.997.997.99-0.75%1,144,349
Nov 11, 20247.848.067.828.058.053.87%539,259
Nov 8, 20247.627.787.567.757.750.78%736,834
Nov 7, 20247.577.827.537.697.691.18%727,783
Nov 6, 20247.547.807.547.607.604.25%1,012,986
Nov 5, 20247.157.317.147.297.291.39%441,182
Nov 4, 20247.167.267.047.197.19-0.14%505,310
Nov 1, 20247.297.337.177.207.20-0.55%485,568
Oct 31, 20247.287.367.177.247.24-0.82%586,128
Oct 30, 20247.227.507.187.307.301.25%654,079
Oct 29, 20247.007.286.997.217.212.12%371,669
Oct 28, 20246.927.146.917.067.063.07%358,917
Oct 25, 20246.926.996.806.856.85-0.87%441,618
Oct 24, 20246.866.926.806.916.910.73%432,840
Oct 23, 20247.117.146.696.866.86-3.92%858,989
Oct 22, 20247.137.197.087.147.140.14%576,266
Oct 21, 20247.147.207.037.137.13-479,428
Oct 18, 20247.097.187.047.137.130.42%640,486
Oct 17, 20247.057.136.947.107.100.85%554,256
Oct 16, 20247.017.136.967.047.040.72%577,549
Oct 15, 20246.927.006.786.996.991.01%617,096
Oct 14, 20246.986.996.896.926.92-0.72%409,664
Oct 11, 20246.797.056.786.976.972.35%672,751
Oct 10, 20246.596.976.566.816.811.79%958,573
Oct 9, 20246.506.706.506.696.692.45%496,399
Oct 8, 20246.446.586.396.536.53-465,590
Oct 7, 20246.726.726.476.536.53-2.83%821,068
Oct 4, 20246.636.746.536.726.723.07%697,228
Oct 3, 20246.706.736.436.526.52-3.12%843,318
Oct 2, 20246.857.006.726.736.73-0.44%1,023,873
Oct 1, 20246.897.076.746.766.76-2.31%1,730,627
Sep 30, 20246.706.936.686.926.922.98%854,478
Sep 27, 20246.466.746.446.726.724.19%860,173