Yext, Inc. (YEXT)
NYSE: YEXT · Real-Time Price · USD
7.93
+0.18 (2.26%)
Nov 21, 2024, 1:38 PM EST - Market open
Yext, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 7.77 | 7.82 | 7.67 | 7.75 | 7.75 | -0.51% | 360,489 |
| Nov 19, 2024 | 7.68 | 7.83 | 7.65 | 7.79 | 7.79 | 0.65% | 345,820 |
| Nov 18, 2024 | 7.77 | 7.90 | 7.72 | 7.74 | 7.74 | -0.51% | 408,960 |
| Nov 15, 2024 | 7.93 | 7.93 | 7.71 | 7.78 | 7.78 | -1.39% | 478,051 |
| Nov 14, 2024 | 8.00 | 8.06 | 7.86 | 7.89 | 7.89 | -1.38% | 520,366 |
| Nov 13, 2024 | 8.03 | 8.03 | 7.86 | 8.00 | 8.00 | 0.13% | 619,253 |
| Nov 12, 2024 | 8.02 | 8.14 | 7.99 | 7.99 | 7.99 | -0.75% | 1,144,349 |
| Nov 11, 2024 | 7.84 | 8.06 | 7.82 | 8.05 | 8.05 | 3.87% | 539,259 |
| Nov 8, 2024 | 7.62 | 7.78 | 7.56 | 7.75 | 7.75 | 0.78% | 736,834 |
| Nov 7, 2024 | 7.57 | 7.82 | 7.53 | 7.69 | 7.69 | 1.18% | 727,783 |
| Nov 6, 2024 | 7.54 | 7.80 | 7.54 | 7.60 | 7.60 | 4.25% | 1,012,986 |
| Nov 5, 2024 | 7.15 | 7.31 | 7.14 | 7.29 | 7.29 | 1.39% | 441,182 |
| Nov 4, 2024 | 7.16 | 7.26 | 7.04 | 7.19 | 7.19 | -0.14% | 505,310 |
| Nov 1, 2024 | 7.29 | 7.33 | 7.17 | 7.20 | 7.20 | -0.55% | 485,568 |
| Oct 31, 2024 | 7.28 | 7.36 | 7.17 | 7.24 | 7.24 | -0.82% | 586,128 |
| Oct 30, 2024 | 7.22 | 7.50 | 7.18 | 7.30 | 7.30 | 1.25% | 654,079 |
| Oct 29, 2024 | 7.00 | 7.28 | 6.99 | 7.21 | 7.21 | 2.12% | 371,669 |
| Oct 28, 2024 | 6.92 | 7.14 | 6.91 | 7.06 | 7.06 | 3.07% | 358,917 |
| Oct 25, 2024 | 6.92 | 6.99 | 6.80 | 6.85 | 6.85 | -0.87% | 441,618 |
| Oct 24, 2024 | 6.86 | 6.92 | 6.80 | 6.91 | 6.91 | 0.73% | 432,840 |
| Oct 23, 2024 | 7.11 | 7.14 | 6.69 | 6.86 | 6.86 | -3.92% | 858,989 |
| Oct 22, 2024 | 7.13 | 7.19 | 7.08 | 7.14 | 7.14 | 0.14% | 576,266 |
| Oct 21, 2024 | 7.14 | 7.20 | 7.03 | 7.13 | 7.13 | - | 479,428 |
| Oct 18, 2024 | 7.09 | 7.18 | 7.04 | 7.13 | 7.13 | 0.42% | 640,486 |
| Oct 17, 2024 | 7.05 | 7.13 | 6.94 | 7.10 | 7.10 | 0.85% | 554,256 |
| Oct 16, 2024 | 7.01 | 7.13 | 6.96 | 7.04 | 7.04 | 0.72% | 577,549 |
| Oct 15, 2024 | 6.92 | 7.00 | 6.78 | 6.99 | 6.99 | 1.01% | 617,096 |
| Oct 14, 2024 | 6.98 | 6.99 | 6.89 | 6.92 | 6.92 | -0.72% | 409,664 |
| Oct 11, 2024 | 6.79 | 7.05 | 6.78 | 6.97 | 6.97 | 2.35% | 672,751 |
| Oct 10, 2024 | 6.59 | 6.97 | 6.56 | 6.81 | 6.81 | 1.79% | 958,573 |
| Oct 9, 2024 | 6.50 | 6.70 | 6.50 | 6.69 | 6.69 | 2.45% | 496,399 |
| Oct 8, 2024 | 6.44 | 6.58 | 6.39 | 6.53 | 6.53 | - | 465,590 |
| Oct 7, 2024 | 6.72 | 6.72 | 6.47 | 6.53 | 6.53 | -2.83% | 821,068 |
| Oct 4, 2024 | 6.63 | 6.74 | 6.53 | 6.72 | 6.72 | 3.07% | 697,228 |
| Oct 3, 2024 | 6.70 | 6.73 | 6.43 | 6.52 | 6.52 | -3.12% | 843,318 |
| Oct 2, 2024 | 6.85 | 7.00 | 6.72 | 6.73 | 6.73 | -0.44% | 1,023,873 |
| Oct 1, 2024 | 6.89 | 7.07 | 6.74 | 6.76 | 6.76 | -2.31% | 1,730,627 |
| Sep 30, 2024 | 6.70 | 6.93 | 6.68 | 6.92 | 6.92 | 2.98% | 854,478 |
| Sep 27, 2024 | 6.46 | 6.74 | 6.44 | 6.72 | 6.72 | 4.19% | 860,173 |
| Sep 26, 2024 | 6.46 | 6.55 | 6.41 | 6.45 | 6.45 | 0.62% | 472,976 |
| Sep 25, 2024 | 6.28 | 6.49 | 6.26 | 6.41 | 6.41 | 1.75% | 546,750 |
| Sep 24, 2024 | 6.44 | 6.44 | 6.28 | 6.30 | 6.30 | -2.02% | 503,035 |
| Sep 23, 2024 | 6.64 | 6.64 | 6.42 | 6.43 | 6.43 | -3.02% | 770,374 |
| Sep 20, 2024 | 6.75 | 6.86 | 6.58 | 6.63 | 6.63 | 1.38% | 1,620,733 |
| Sep 19, 2024 | 6.64 | 6.65 | 6.43 | 6.54 | 6.54 | 0.62% | 665,065 |
| Sep 18, 2024 | 6.51 | 6.67 | 6.47 | 6.50 | 6.50 | -0.46% | 674,511 |
| Sep 17, 2024 | 6.55 | 6.58 | 6.44 | 6.53 | 6.53 | 0.46% | 635,748 |
| Sep 16, 2024 | 6.56 | 6.58 | 6.50 | 6.50 | 6.50 | -0.76% | 629,109 |
| Sep 13, 2024 | 6.58 | 6.61 | 6.50 | 6.55 | 6.55 | 0.61% | 811,373 |
| Sep 12, 2024 | 6.49 | 6.60 | 6.45 | 6.51 | 6.51 | 0.77% | 736,853 |
| Sep 11, 2024 | 6.42 | 6.51 | 6.31 | 6.46 | 6.46 | 0.94% | 857,661 |
| Sep 10, 2024 | 6.40 | 6.51 | 6.38 | 6.40 | 6.40 | 0.31% | 997,656 |
| Sep 9, 2024 | 6.24 | 6.54 | 6.13 | 6.38 | 6.38 | 2.57% | 2,235,387 |
| Sep 6, 2024 | 5.60 | 6.29 | 5.60 | 6.22 | 6.22 | 11.87% | 3,671,131 |
| Sep 5, 2024 | 5.41 | 5.67 | 5.25 | 5.56 | 5.56 | 13.01% | 2,990,980 |
| Sep 4, 2024 | 4.81 | 4.94 | 4.73 | 4.92 | 4.92 | 2.29% | 1,212,182 |
| Sep 3, 2024 | 5.02 | 5.10 | 4.79 | 4.81 | 4.81 | -5.50% | 639,420 |
| Aug 30, 2024 | 5.15 | 5.15 | 5.02 | 5.09 | 5.09 | -0.20% | 544,695 |
| Aug 29, 2024 | 5.12 | 5.18 | 5.09 | 5.10 | 5.10 | 0.79% | 365,644 |
| Aug 28, 2024 | 5.10 | 5.12 | 5.03 | 5.06 | 5.06 | -1.75% | 434,038 |
| Aug 27, 2024 | 5.27 | 5.27 | 5.14 | 5.15 | 5.15 | -2.65% | 370,995 |
| Aug 26, 2024 | 5.24 | 5.30 | 5.14 | 5.29 | 5.29 | 2.32% | 733,045 |
| Aug 23, 2024 | 4.98 | 5.22 | 4.95 | 5.17 | 5.17 | 4.44% | 764,230 |
| Aug 22, 2024 | 5.07 | 5.08 | 4.94 | 4.95 | 4.95 | -2.56% | 324,994 |
| Aug 21, 2024 | 5.14 | 5.16 | 5.03 | 5.08 | 5.08 | -0.59% | 340,122 |
| Aug 20, 2024 | 5.26 | 5.26 | 5.11 | 5.11 | 5.11 | -2.67% | 522,598 |
| Aug 19, 2024 | 5.01 | 5.28 | 4.97 | 5.25 | 5.25 | 5.85% | 776,563 |
| Aug 16, 2024 | 4.97 | 5.01 | 4.89 | 4.96 | 4.96 | -1.00% | 4,000,493 |
| Aug 15, 2024 | 4.92 | 5.03 | 4.83 | 5.01 | 5.01 | 4.16% | 876,688 |
| Aug 14, 2024 | 4.95 | 4.98 | 4.73 | 4.81 | 4.81 | -2.43% | 714,033 |
| Aug 13, 2024 | 4.88 | 4.98 | 4.77 | 4.93 | 4.93 | 2.71% | 1,144,471 |
| Aug 12, 2024 | 4.85 | 5.02 | 4.69 | 4.80 | 4.80 | -0.83% | 1,114,062 |
| Aug 9, 2024 | 4.98 | 5.01 | 4.82 | 4.84 | 4.84 | -3.39% | 456,745 |
| Aug 8, 2024 | 5.17 | 5.17 | 4.96 | 5.01 | 5.01 | -0.99% | 468,052 |
| Aug 7, 2024 | 5.29 | 5.34 | 5.05 | 5.06 | 5.06 | -2.50% | 471,791 |
| Aug 6, 2024 | 5.27 | 5.27 | 5.13 | 5.19 | 5.19 | -0.76% | 723,261 |
| Aug 5, 2024 | 5.06 | 5.29 | 5.02 | 5.23 | 5.23 | -2.06% | 1,002,076 |
| Aug 2, 2024 | 5.32 | 5.46 | 5.25 | 5.34 | 5.34 | -3.78% | 623,724 |
| Aug 1, 2024 | 5.79 | 5.81 | 5.46 | 5.55 | 5.55 | -3.65% | 799,896 |
| Jul 31, 2024 | 5.78 | 5.85 | 5.71 | 5.76 | 5.76 | -0.17% | 677,705 |
| Jul 30, 2024 | 5.80 | 5.91 | 5.72 | 5.77 | 5.77 | 0.17% | 626,086 |
| Jul 29, 2024 | 5.87 | 5.87 | 5.72 | 5.76 | 5.76 | -1.54% | 751,985 |
| Jul 26, 2024 | 5.88 | 5.88 | 5.76 | 5.85 | 5.85 | 1.56% | 552,206 |
| Jul 25, 2024 | 5.56 | 5.86 | 5.54 | 5.76 | 5.76 | 4.54% | 689,972 |
| Jul 24, 2024 | 5.52 | 5.60 | 5.43 | 5.51 | 5.51 | -1.61% | 673,505 |
| Jul 23, 2024 | 5.51 | 5.70 | 5.48 | 5.60 | 5.60 | 0.90% | 705,437 |
| Jul 22, 2024 | 5.34 | 5.55 | 5.29 | 5.55 | 5.55 | 4.32% | 815,493 |
| Jul 19, 2024 | 5.32 | 5.38 | 5.24 | 5.32 | 5.32 | 0.19% | 433,348 |
| Jul 18, 2024 | 5.38 | 5.45 | 5.29 | 5.31 | 5.31 | -1.85% | 607,241 |
| Jul 17, 2024 | 5.16 | 5.43 | 5.15 | 5.41 | 5.41 | 3.44% | 1,064,446 |
| Jul 16, 2024 | 5.21 | 5.29 | 5.14 | 5.23 | 5.23 | 1.75% | 935,652 |
| Jul 15, 2024 | 5.22 | 5.28 | 5.12 | 5.14 | 5.14 | -0.19% | 552,213 |
| Jul 12, 2024 | 5.23 | 5.23 | 5.10 | 5.15 | 5.15 | 0.19% | 551,562 |
| Jul 11, 2024 | 5.07 | 5.17 | 4.99 | 5.14 | 5.14 | 4.47% | 1,076,222 |
| Jul 10, 2024 | 4.96 | 4.96 | 4.75 | 4.92 | 4.92 | -0.20% | 849,800 |
| Jul 9, 2024 | 5.15 | 5.19 | 4.91 | 4.93 | 4.93 | -4.83% | 616,665 |
| Jul 8, 2024 | 5.11 | 5.19 | 5.04 | 5.18 | 5.18 | 1.97% | 626,464 |
| Jul 5, 2024 | 5.12 | 5.17 | 5.05 | 5.08 | 5.08 | -1.55% | 528,084 |
| Jul 3, 2024 | 5.27 | 5.35 | 5.15 | 5.16 | 5.16 | -1.90% | 402,790 |
| Jul 2, 2024 | 5.20 | 5.29 | 5.13 | 5.26 | 5.26 | 0.38% | 556,358 |