Yext, Inc. (YEXT)
NYSE: YEXT · Real-Time Price · USD
5.53
0.00 (-0.09%)
Feb 19, 2026, 1:34 PM EST - Market open
Yext, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 5.51 | 5.54 | 5.51 | 5.51 | - | -0.36% | 78,507 |
| Feb 18, 2026 | 5.51 | 5.61 | 5.46 | 5.53 | 5.53 | 0.18% | 2,903,944 |
| Feb 17, 2026 | 5.55 | 5.60 | 5.44 | 5.52 | 5.52 | -0.90% | 2,300,969 |
| Feb 13, 2026 | 5.40 | 5.60 | 5.38 | 5.57 | 5.57 | 4.31% | 3,705,049 |
| Feb 12, 2026 | 5.52 | 5.55 | 5.30 | 5.34 | 5.34 | -3.44% | 3,745,806 |
| Feb 11, 2026 | 5.59 | 5.66 | 5.46 | 5.53 | 5.53 | -1.43% | 3,583,876 |
| Feb 10, 2026 | 5.63 | 5.66 | 5.46 | 5.61 | 5.61 | 14.26% | 7,706,301 |
| Feb 9, 2026 | 4.86 | 5.01 | 4.86 | 4.91 | 4.91 | 0.20% | 1,818,019 |
| Feb 6, 2026 | 4.88 | 4.92 | 4.67 | 4.90 | 4.90 | 1.45% | 1,842,638 |
| Feb 5, 2026 | 4.97 | 5.08 | 4.82 | 4.83 | 4.83 | -3.21% | 2,645,551 |
| Feb 4, 2026 | 5.20 | 5.20 | 4.91 | 4.99 | 4.99 | -4.77% | 2,979,406 |
| Feb 3, 2026 | 5.41 | 5.45 | 5.09 | 5.24 | 5.24 | -4.20% | 2,612,646 |
| Feb 2, 2026 | 5.80 | 6.07 | 5.42 | 5.47 | 5.47 | -23.60% | 5,323,468 |
| Jan 30, 2026 | 7.24 | 7.31 | 7.11 | 7.16 | 7.16 | -1.92% | 830,234 |
| Jan 29, 2026 | 7.30 | 7.37 | 7.18 | 7.30 | 7.30 | -0.68% | 1,208,453 |
| Jan 28, 2026 | 7.50 | 7.52 | 7.34 | 7.35 | 7.35 | -2.00% | 767,407 |
| Jan 27, 2026 | 7.62 | 7.64 | 7.48 | 7.50 | 7.50 | -1.45% | 776,723 |
| Jan 26, 2026 | 7.60 | 7.69 | 7.56 | 7.61 | 7.61 | - | 916,261 |
| Jan 23, 2026 | 7.81 | 7.94 | 7.61 | 7.61 | 7.61 | -2.81% | 766,479 |
| Jan 22, 2026 | 7.74 | 7.90 | 7.69 | 7.83 | 7.83 | 1.42% | 708,972 |
| Jan 21, 2026 | 7.60 | 7.72 | 7.55 | 7.72 | 7.72 | 1.58% | 994,972 |
| Jan 20, 2026 | 7.51 | 7.65 | 7.46 | 7.60 | 7.60 | -0.13% | 885,903 |
| Jan 16, 2026 | 7.53 | 7.68 | 7.42 | 7.61 | 7.61 | 0.93% | 1,369,508 |
| Jan 15, 2026 | 7.65 | 7.79 | 7.51 | 7.54 | 7.54 | -1.44% | 1,088,678 |
| Jan 14, 2026 | 7.63 | 7.70 | 7.57 | 7.65 | 7.65 | 0.13% | 648,264 |
| Jan 13, 2026 | 7.90 | 7.90 | 7.64 | 7.64 | 7.64 | -3.54% | 750,492 |
| Jan 12, 2026 | 7.99 | 8.01 | 7.89 | 7.92 | 7.92 | -0.88% | 581,067 |
| Jan 9, 2026 | 8.10 | 8.14 | 7.98 | 7.99 | 7.99 | -1.48% | 805,841 |
| Jan 8, 2026 | 8.08 | 8.12 | 8.02 | 8.11 | 8.11 | 0.12% | 868,923 |
| Jan 7, 2026 | 8.11 | 8.13 | 8.04 | 8.10 | 8.10 | 0.25% | 610,692 |
| Jan 6, 2026 | 7.96 | 8.11 | 7.96 | 8.08 | 8.08 | 1.00% | 622,252 |
| Jan 5, 2026 | 7.81 | 8.05 | 7.81 | 8.00 | 8.00 | 1.91% | 660,646 |
| Jan 2, 2026 | 8.06 | 8.06 | 7.76 | 7.85 | 7.85 | -2.61% | 1,368,194 |
| Dec 31, 2025 | 8.12 | 8.13 | 8.05 | 8.06 | 8.06 | -0.86% | 648,057 |
| Dec 30, 2025 | 8.10 | 8.19 | 8.09 | 8.13 | 8.13 | -0.25% | 756,072 |
| Dec 29, 2025 | 8.08 | 8.17 | 8.05 | 8.15 | 8.15 | 0.62% | 812,738 |
| Dec 26, 2025 | 8.18 | 8.20 | 8.05 | 8.10 | 8.10 | -1.22% | 1,594,960 |
| Dec 24, 2025 | 8.21 | 8.24 | 8.14 | 8.20 | 8.20 | -0.12% | 346,011 |
| Dec 23, 2025 | 8.33 | 8.38 | 8.21 | 8.21 | 8.21 | -1.79% | 974,664 |
| Dec 22, 2025 | 8.32 | 8.47 | 8.32 | 8.36 | 8.36 | 0.36% | 843,093 |
| Dec 19, 2025 | 8.44 | 8.47 | 8.30 | 8.33 | 8.33 | -1.42% | 1,193,124 |
| Dec 18, 2025 | 8.46 | 8.56 | 8.41 | 8.45 | 8.45 | 0.24% | 709,923 |
| Dec 17, 2025 | 8.49 | 8.61 | 8.42 | 8.43 | 8.43 | -0.94% | 659,967 |
| Dec 16, 2025 | 8.32 | 8.53 | 8.30 | 8.51 | 8.51 | 2.28% | 796,327 |
| Dec 15, 2025 | 8.31 | 8.33 | 8.26 | 8.32 | 8.32 | 0.12% | 1,029,453 |
| Dec 12, 2025 | 8.43 | 8.52 | 8.30 | 8.31 | 8.31 | -1.19% | 942,165 |
| Dec 11, 2025 | 8.39 | 8.62 | 8.38 | 8.41 | 8.41 | 0.36% | 1,449,399 |
| Dec 10, 2025 | 8.38 | 8.50 | 8.21 | 8.38 | 8.38 | -0.48% | 2,029,260 |
| Dec 9, 2025 | 8.20 | 8.67 | 8.07 | 8.42 | 8.42 | -4.54% | 1,879,351 |
| Dec 8, 2025 | 8.91 | 8.96 | 8.82 | 8.82 | 8.82 | -0.56% | 973,669 |