Yext, Inc. (YEXT)
NYSE: YEXT · Real-Time Price · USD
8.43
-0.02 (-0.24%)
Nov 26, 2025, 4:00 PM EST - Market closed
Yext, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 8.41 | 8.52 | 8.33 | 8.43 | 8.43 | -0.24% | 856,646 |
| Nov 25, 2025 | 8.49 | 8.57 | 8.30 | 8.45 | 8.45 | -0.24% | 698,031 |
| Nov 24, 2025 | 8.43 | 8.56 | 8.43 | 8.47 | 8.47 | 0.36% | 697,364 |
| Nov 21, 2025 | 8.25 | 8.50 | 8.24 | 8.44 | 8.44 | 2.18% | 815,087 |
| Nov 20, 2025 | 8.36 | 8.43 | 8.25 | 8.26 | 8.26 | -0.36% | 986,615 |
| Nov 19, 2025 | 8.33 | 8.38 | 8.23 | 8.29 | 8.29 | 0.12% | 638,092 |
| Nov 18, 2025 | 8.22 | 8.32 | 8.20 | 8.28 | 8.28 | -0.12% | 663,194 |
| Nov 17, 2025 | 8.40 | 8.43 | 8.27 | 8.29 | 8.29 | -1.78% | 935,568 |
| Nov 14, 2025 | 8.58 | 8.58 | 8.38 | 8.44 | 8.44 | -2.09% | 711,118 |
| Nov 13, 2025 | 8.64 | 8.74 | 8.61 | 8.62 | 8.62 | -0.69% | 523,737 |
| Nov 12, 2025 | 8.60 | 8.69 | 8.50 | 8.68 | 8.68 | 1.28% | 846,330 |
| Nov 11, 2025 | 8.52 | 8.59 | 8.45 | 8.57 | 8.57 | 0.59% | 846,762 |
| Nov 10, 2025 | 8.50 | 8.56 | 8.35 | 8.52 | 8.52 | 0.47% | 793,804 |
| Nov 7, 2025 | 8.45 | 8.60 | 8.43 | 8.48 | 8.48 | - | 794,262 |
| Nov 6, 2025 | 8.49 | 8.53 | 8.38 | 8.48 | 8.48 | -0.24% | 672,564 |
| Nov 5, 2025 | 8.35 | 8.50 | 8.31 | 8.50 | 8.50 | 2.04% | 616,848 |
| Nov 4, 2025 | 8.39 | 8.48 | 8.29 | 8.33 | 8.33 | -1.54% | 661,238 |
| Nov 3, 2025 | 8.50 | 8.50 | 8.30 | 8.46 | 8.46 | -0.12% | 805,495 |
| Oct 31, 2025 | 8.43 | 8.49 | 8.34 | 8.47 | 8.47 | 0.47% | 674,092 |
| Oct 30, 2025 | 8.27 | 8.44 | 8.27 | 8.43 | 8.43 | 1.57% | 589,938 |
| Oct 29, 2025 | 8.45 | 8.45 | 8.26 | 8.30 | 8.30 | -1.78% | 994,701 |
| Oct 28, 2025 | 8.55 | 8.59 | 8.44 | 8.45 | 8.45 | -1.29% | 336,552 |
| Oct 27, 2025 | 8.55 | 8.58 | 8.47 | 8.56 | 8.56 | 0.59% | 541,254 |
| Oct 24, 2025 | 8.55 | 8.57 | 8.50 | 8.51 | 8.51 | - | 359,931 |
| Oct 23, 2025 | 8.47 | 8.66 | 8.46 | 8.51 | 8.51 | 0.35% | 659,162 |
| Oct 22, 2025 | 8.45 | 8.49 | 8.36 | 8.48 | 8.48 | 0.24% | 701,280 |
| Oct 21, 2025 | 8.39 | 8.51 | 8.35 | 8.46 | 8.46 | 0.95% | 447,596 |
| Oct 20, 2025 | 8.29 | 8.38 | 8.27 | 8.38 | 8.38 | 1.33% | 575,181 |
| Oct 17, 2025 | 8.21 | 8.32 | 8.18 | 8.27 | 8.27 | 0.24% | 647,260 |
| Oct 16, 2025 | 8.41 | 8.47 | 8.20 | 8.25 | 8.25 | -1.67% | 1,069,058 |
| Oct 15, 2025 | 8.41 | 8.45 | 8.28 | 8.39 | 8.39 | 0.12% | 1,136,150 |
| Oct 14, 2025 | 8.31 | 8.43 | 8.28 | 8.38 | 8.38 | 0.12% | 788,684 |
| Oct 13, 2025 | 8.37 | 8.40 | 8.31 | 8.37 | 8.37 | 0.48% | 686,207 |
| Oct 10, 2025 | 8.49 | 8.49 | 8.30 | 8.33 | 8.33 | -1.19% | 789,953 |
| Oct 9, 2025 | 8.50 | 8.50 | 8.40 | 8.43 | 8.43 | -0.94% | 537,254 |
| Oct 8, 2025 | 8.41 | 8.52 | 8.33 | 8.51 | 8.51 | 1.92% | 733,053 |
| Oct 7, 2025 | 8.50 | 8.55 | 8.34 | 8.35 | 8.35 | -0.71% | 1,748,798 |
| Oct 6, 2025 | 8.42 | 8.44 | 8.32 | 8.41 | 8.41 | -0.12% | 886,179 |
| Oct 3, 2025 | 8.51 | 8.61 | 8.39 | 8.42 | 8.42 | -0.71% | 910,458 |
| Oct 2, 2025 | 8.47 | 8.49 | 8.38 | 8.48 | 8.48 | 0.59% | 906,613 |
| Oct 1, 2025 | 8.49 | 8.54 | 8.37 | 8.43 | 8.43 | -1.06% | 1,225,695 |
| Sep 30, 2025 | 8.58 | 8.63 | 8.47 | 8.52 | 8.52 | -0.81% | 901,417 |
| Sep 29, 2025 | 8.73 | 8.74 | 8.53 | 8.59 | 8.59 | -0.92% | 1,619,310 |
| Sep 26, 2025 | 8.64 | 8.70 | 8.61 | 8.67 | 8.67 | 0.23% | 637,152 |
| Sep 25, 2025 | 8.69 | 8.70 | 8.55 | 8.65 | 8.65 | -0.69% | 983,789 |
| Sep 24, 2025 | 8.81 | 8.88 | 8.66 | 8.71 | 8.71 | -1.47% | 1,122,196 |
| Sep 23, 2025 | 8.85 | 8.87 | 8.78 | 8.84 | 8.84 | 0.11% | 944,839 |
| Sep 22, 2025 | 8.79 | 8.87 | 8.71 | 8.83 | 8.83 | 0.23% | 791,812 |
| Sep 19, 2025 | 9.02 | 9.02 | 8.76 | 8.81 | 8.81 | -2.00% | 1,584,171 |
| Sep 18, 2025 | 8.80 | 9.03 | 8.78 | 8.99 | 8.99 | 2.63% | 1,443,753 |