Yext, Inc. (YEXT)
NYSE: YEXT · Real-Time Price · USD
8.43
-0.08 (-0.94%)
Dec 17, 2025, 4:00 PM EST - Market closed
Yext, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 8.88 | 9.03 | 8.78 | 8.87 | 8.87 | - | 1,075,374 |
| Dec 4, 2025 | 8.83 | 8.90 | 8.78 | 8.87 | 8.87 | 0.57% | 1,064,022 |
| Dec 3, 2025 | 8.53 | 8.83 | 8.51 | 8.82 | 8.82 | 3.52% | 1,007,228 |
| Dec 2, 2025 | 8.50 | 8.61 | 8.47 | 8.52 | 8.52 | 0.59% | 949,906 |
| Dec 1, 2025 | 8.39 | 8.54 | 8.39 | 8.47 | 8.47 | 0.59% | 753,583 |
| Nov 28, 2025 | 8.42 | 8.46 | 8.37 | 8.42 | 8.42 | -0.12% | 576,445 |
| Nov 26, 2025 | 8.41 | 8.52 | 8.33 | 8.43 | 8.43 | -0.24% | 869,696 |
| 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% | 704,377 |
| Nov 21, 2025 | 8.25 | 8.50 | 8.24 | 8.44 | 8.44 | 2.18% | 822,183 |
| Nov 20, 2025 | 8.36 | 8.43 | 8.25 | 8.26 | 8.26 | -0.36% | 986,616 |
| 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 |