Yext, Inc. (YEXT)
NYSE: YEXT · Real-Time Price · USD
6.88
-0.15 (-2.13%)
At close: May 19, 2025, 4:00 PM
6.88
0.00 (0.00%)
After-hours: May 19, 2025, 4:10 PM EDT
Yext, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 6.95 | 6.99 | 6.87 | 6.87 | - | -2.25% | 72,918 |
| May 16, 2025 | 6.90 | 7.09 | 6.85 | 7.03 | 7.03 | 2.18% | 714,233 |
| May 15, 2025 | 6.82 | 6.95 | 6.78 | 6.88 | 6.88 | 0.15% | 552,160 |
| May 14, 2025 | 6.77 | 6.93 | 6.77 | 6.87 | 6.87 | 1.18% | 602,721 |
| May 13, 2025 | 6.71 | 6.85 | 6.71 | 6.79 | 6.79 | 1.49% | 467,991 |
| May 12, 2025 | 6.79 | 6.87 | 6.65 | 6.69 | 6.69 | 0.75% | 595,250 |
| May 9, 2025 | 6.61 | 6.78 | 6.61 | 6.64 | 6.64 | 1.07% | 516,873 |
| May 8, 2025 | 6.52 | 6.66 | 6.51 | 6.57 | 6.57 | 1.39% | 452,724 |
| May 7, 2025 | 6.49 | 6.58 | 6.40 | 6.48 | 6.48 | - | 408,219 |
| May 6, 2025 | 6.49 | 6.65 | 6.45 | 6.48 | 6.48 | -1.52% | 652,358 |
| May 5, 2025 | 6.62 | 6.68 | 6.56 | 6.58 | 6.58 | -0.60% | 601,871 |
| May 2, 2025 | 6.69 | 6.73 | 6.58 | 6.62 | 6.62 | -0.15% | 425,385 |
| May 1, 2025 | 6.85 | 6.85 | 6.59 | 6.63 | 6.63 | -2.50% | 847,883 |
| Apr 30, 2025 | 6.72 | 6.84 | 6.66 | 6.80 | 6.80 | 0.15% | 640,943 |
| Apr 29, 2025 | 6.48 | 6.80 | 6.48 | 6.79 | 6.79 | 4.78% | 759,029 |
| Apr 28, 2025 | 6.39 | 6.50 | 6.37 | 6.48 | 6.48 | 1.57% | 564,989 |
| Apr 25, 2025 | 6.25 | 6.39 | 6.21 | 6.38 | 6.38 | 1.75% | 380,003 |
| Apr 24, 2025 | 6.18 | 6.28 | 6.15 | 6.27 | 6.27 | 2.12% | 653,337 |
| Apr 23, 2025 | 6.20 | 6.33 | 6.10 | 6.14 | 6.14 | 0.99% | 621,471 |
| Apr 22, 2025 | 6.03 | 6.13 | 6.02 | 6.08 | 6.08 | 1.50% | 542,907 |
| Apr 21, 2025 | 6.04 | 6.10 | 5.87 | 5.99 | 5.99 | -1.96% | 612,971 |
| Apr 17, 2025 | 6.08 | 6.19 | 6.05 | 6.11 | 6.11 | 0.49% | 716,607 |
| Apr 16, 2025 | 6.08 | 6.21 | 6.01 | 6.08 | 6.08 | -0.33% | 690,760 |
| Apr 15, 2025 | 5.88 | 6.26 | 5.88 | 6.10 | 6.10 | 3.21% | 1,110,179 |
| Apr 14, 2025 | 5.98 | 6.00 | 5.86 | 5.91 | 5.91 | 0.34% | 981,306 |
| Apr 11, 2025 | 5.93 | 5.98 | 5.77 | 5.89 | 5.89 | -0.34% | 585,852 |
| Apr 10, 2025 | 5.86 | 6.01 | 5.79 | 5.91 | 5.91 | -1.01% | 783,471 |
| Apr 9, 2025 | 5.52 | 6.13 | 5.52 | 5.97 | 5.97 | 6.42% | 1,189,080 |
| Apr 8, 2025 | 5.87 | 5.90 | 5.51 | 5.61 | 5.61 | -2.09% | 1,080,568 |
| Apr 7, 2025 | 5.68 | 6.05 | 5.56 | 5.73 | 5.73 | -2.72% | 1,097,003 |
| Apr 4, 2025 | 5.96 | 6.06 | 5.75 | 5.89 | 5.89 | -3.60% | 1,435,879 |
| Apr 3, 2025 | 6.01 | 6.18 | 5.92 | 6.11 | 6.11 | -1.45% | 875,062 |
| Apr 2, 2025 | 6.17 | 6.29 | 6.10 | 6.20 | 6.20 | -0.48% | 627,650 |
| Apr 1, 2025 | 6.14 | 6.30 | 6.14 | 6.23 | 6.23 | 1.14% | 590,802 |
| Mar 31, 2025 | 6.10 | 6.26 | 6.07 | 6.16 | 6.16 | -0.32% | 853,768 |
| Mar 28, 2025 | 6.35 | 6.37 | 6.17 | 6.18 | 6.18 | -2.52% | 668,452 |
| Mar 27, 2025 | 6.60 | 6.63 | 6.31 | 6.34 | 6.34 | -3.79% | 592,475 |
| Mar 26, 2025 | 6.61 | 6.63 | 6.51 | 6.59 | 6.59 | - | 861,345 |
| Mar 25, 2025 | 6.40 | 6.63 | 6.40 | 6.59 | 6.59 | 3.13% | 814,684 |
| Mar 24, 2025 | 6.35 | 6.48 | 6.34 | 6.39 | 6.39 | 1.59% | 725,338 |
| Mar 21, 2025 | 6.25 | 6.37 | 6.24 | 6.29 | 6.29 | -0.63% | 1,163,193 |
| Mar 20, 2025 | 6.36 | 6.44 | 6.33 | 6.33 | 6.33 | -1.09% | 616,687 |
| Mar 19, 2025 | 6.24 | 6.49 | 6.24 | 6.40 | 6.40 | 2.40% | 700,038 |
| Mar 18, 2025 | 6.15 | 6.32 | 6.14 | 6.25 | 6.25 | 1.46% | 732,238 |
| Mar 17, 2025 | 6.12 | 6.26 | 6.09 | 6.16 | 6.16 | 0.82% | 874,064 |
| Mar 14, 2025 | 6.08 | 6.16 | 6.04 | 6.11 | 6.11 | 1.50% | 1,722,588 |
| Mar 13, 2025 | 6.11 | 6.18 | 5.99 | 6.02 | 6.02 | -1.95% | 1,021,596 |
| Mar 12, 2025 | 6.19 | 6.25 | 6.10 | 6.14 | 6.14 | -0.32% | 969,928 |
| Mar 11, 2025 | 6.17 | 6.27 | 6.11 | 6.16 | 6.16 | - | 706,489 |
| Mar 10, 2025 | 6.16 | 6.25 | 6.09 | 6.16 | 6.16 | -1.12% | 991,683 |