Yext, Inc. (YEXT)
NYSE: YEXT · Real-Time Price · USD
8.83
+0.02 (0.23%)
Sep 22, 2025, 3:38 PM EDT - Market open
Yext, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 8.79 | 8.82 | 8.71 | 8.80 | - | -0.11% | 91,541 |
| 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 |
| Sep 17, 2025 | 8.81 | 8.90 | 8.69 | 8.76 | 8.76 | -0.34% | 1,433,627 |
| Sep 16, 2025 | 8.75 | 8.80 | 8.62 | 8.79 | 8.79 | 0.69% | 1,095,183 |
| Sep 15, 2025 | 8.74 | 8.91 | 8.67 | 8.73 | 8.73 | 0.92% | 1,420,075 |
| Sep 12, 2025 | 8.70 | 8.70 | 8.54 | 8.65 | 8.65 | -0.46% | 1,165,881 |
| Sep 11, 2025 | 8.51 | 8.70 | 8.42 | 8.69 | 8.69 | 2.48% | 871,257 |
| Sep 10, 2025 | 8.57 | 8.65 | 8.48 | 8.48 | 8.48 | -1.85% | 1,347,905 |
| Sep 9, 2025 | 8.79 | 8.88 | 8.57 | 8.64 | 8.64 | -1.82% | 1,602,379 |
| Sep 8, 2025 | 8.96 | 9.00 | 8.79 | 8.80 | 8.80 | -1.68% | 1,782,475 |
| Sep 5, 2025 | 9.10 | 9.19 | 8.92 | 8.95 | 8.95 | -1.21% | 1,083,500 |
| Sep 4, 2025 | 9.08 | 9.11 | 8.99 | 9.06 | 9.06 | -1.09% | 838,622 |
| Sep 3, 2025 | 8.94 | 9.17 | 8.94 | 9.16 | 9.16 | 2.12% | 894,456 |
| Sep 2, 2025 | 8.96 | 9.11 | 8.92 | 8.97 | 8.97 | -1.32% | 1,150,431 |
| Aug 29, 2025 | 9.20 | 9.20 | 9.01 | 9.09 | 9.09 | -0.55% | 746,171 |
| Aug 28, 2025 | 9.14 | 9.20 | 9.06 | 9.14 | 9.14 | 0.22% | 940,513 |
| Aug 27, 2025 | 9.05 | 9.15 | 8.99 | 9.12 | 9.12 | 1.33% | 1,038,110 |
| Aug 26, 2025 | 9.05 | 9.14 | 8.97 | 9.00 | 9.00 | -0.55% | 1,307,976 |
| Aug 25, 2025 | 9.05 | 9.08 | 8.98 | 9.05 | 9.05 | 0.89% | 1,431,216 |
| Aug 22, 2025 | 8.85 | 9.05 | 8.82 | 8.97 | 8.97 | 1.59% | 1,986,861 |
| Aug 21, 2025 | 8.58 | 8.92 | 8.55 | 8.83 | 8.83 | 2.79% | 1,176,790 |
| Aug 20, 2025 | 8.67 | 8.75 | 8.49 | 8.59 | 8.59 | -1.49% | 864,396 |
| Aug 19, 2025 | 8.81 | 8.81 | 8.51 | 8.72 | 8.72 | -0.91% | 1,128,717 |
| Aug 18, 2025 | 8.67 | 9.16 | 8.65 | 8.80 | 8.80 | 8.78% | 5,175,573 |
| Aug 15, 2025 | 8.05 | 8.16 | 7.99 | 8.09 | 8.09 | 0.87% | 1,002,129 |
| Aug 14, 2025 | 8.24 | 8.26 | 7.98 | 8.02 | 8.02 | -3.72% | 745,763 |
| Aug 13, 2025 | 7.91 | 8.38 | 7.84 | 8.33 | 8.33 | 5.71% | 872,591 |
| Aug 12, 2025 | 7.77 | 7.92 | 7.75 | 7.88 | 7.88 | 1.94% | 504,335 |
| Aug 11, 2025 | 8.03 | 8.11 | 7.72 | 7.73 | 7.73 | -1.40% | 615,449 |
| Aug 8, 2025 | 8.18 | 8.21 | 7.83 | 7.84 | 7.84 | -1.01% | 524,104 |
| Aug 7, 2025 | 8.15 | 8.15 | 7.87 | 7.92 | 7.92 | -1.49% | 491,799 |
| Aug 6, 2025 | 7.95 | 8.07 | 7.94 | 8.04 | 8.04 | 1.64% | 406,842 |
| Aug 5, 2025 | 8.08 | 8.08 | 7.89 | 7.91 | 7.91 | -1.49% | 473,520 |
| Aug 4, 2025 | 7.78 | 8.03 | 7.74 | 8.03 | 8.03 | 3.88% | 610,721 |
| Aug 1, 2025 | 8.08 | 8.08 | 7.73 | 7.73 | 7.73 | -4.80% | 780,880 |
| Jul 31, 2025 | 8.38 | 8.38 | 8.10 | 8.12 | 8.12 | -2.87% | 492,743 |
| Jul 30, 2025 | 8.35 | 8.46 | 8.27 | 8.36 | 8.36 | -0.24% | 577,219 |
| Jul 29, 2025 | 8.58 | 8.63 | 8.36 | 8.38 | 8.38 | -1.99% | 545,220 |
| Jul 28, 2025 | 8.50 | 8.56 | 8.48 | 8.55 | 8.55 | 1.06% | 477,071 |
| Jul 25, 2025 | 8.50 | 8.51 | 8.44 | 8.46 | 8.46 | -0.24% | 407,817 |
| Jul 24, 2025 | 8.65 | 8.67 | 8.38 | 8.48 | 8.48 | -1.85% | 567,978 |
| Jul 23, 2025 | 8.50 | 8.64 | 8.48 | 8.64 | 8.64 | 1.41% | 547,665 |
| Jul 22, 2025 | 8.34 | 8.54 | 8.30 | 8.52 | 8.52 | 2.28% | 599,949 |
| Jul 21, 2025 | 8.23 | 8.36 | 8.21 | 8.33 | 8.33 | 1.83% | 631,303 |
| Jul 18, 2025 | 8.16 | 8.30 | 8.14 | 8.18 | 8.18 | - | 557,153 |
| Jul 17, 2025 | 8.02 | 8.20 | 8.02 | 8.18 | 8.18 | 1.24% | 553,498 |
| Jul 16, 2025 | 8.15 | 8.19 | 8.00 | 8.08 | 8.08 | -0.12% | 565,587 |
| Jul 15, 2025 | 8.02 | 8.17 | 7.99 | 8.09 | 8.09 | 1.00% | 669,790 |
| Jul 14, 2025 | 7.79 | 8.04 | 7.77 | 8.01 | 8.01 | 1.78% | 771,043 |