Yext, Inc. (YEXT)
NYSE: YEXT · Real-Time Price · USD
8.50
+0.23 (2.78%)
Jun 26, 2025, 4:00 PM - Market closed
Yext, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 8.33 | 8.52 | 8.15 | 8.50 | 8.50 | 2.78% | 1,167,318 |
| Jun 25, 2025 | 8.40 | 8.53 | 8.22 | 8.27 | 8.27 | -0.96% | 737,440 |
| Jun 24, 2025 | 8.25 | 8.40 | 8.21 | 8.35 | 8.35 | 2.08% | 774,348 |
| Jun 23, 2025 | 7.98 | 8.21 | 7.87 | 8.18 | 8.18 | 2.12% | 964,363 |
| Jun 20, 2025 | 8.13 | 8.18 | 7.98 | 8.01 | 8.01 | -0.87% | 1,496,055 |
| Jun 18, 2025 | 8.26 | 8.26 | 8.04 | 8.08 | 8.08 | -1.82% | 780,764 |
| Jun 17, 2025 | 8.31 | 8.45 | 8.17 | 8.23 | 8.23 | -1.91% | 910,762 |
| Jun 16, 2025 | 8.10 | 8.40 | 8.08 | 8.39 | 8.39 | 3.33% | 1,082,741 |
| Jun 13, 2025 | 8.24 | 8.32 | 8.03 | 8.12 | 8.12 | -2.52% | 995,980 |
| Jun 12, 2025 | 8.32 | 8.41 | 8.23 | 8.33 | 8.33 | -0.72% | 1,008,523 |
| Jun 11, 2025 | 8.62 | 8.66 | 8.30 | 8.39 | 8.39 | -3.01% | 1,232,278 |
| Jun 10, 2025 | 8.70 | 8.83 | 8.56 | 8.65 | 8.65 | -1.14% | 1,005,449 |
| Jun 9, 2025 | 8.96 | 8.96 | 8.65 | 8.75 | 8.75 | -1.46% | 1,468,158 |
| Jun 6, 2025 | 8.80 | 8.92 | 8.44 | 8.88 | 8.88 | 0.91% | 2,019,851 |
| Jun 5, 2025 | 8.90 | 8.96 | 8.09 | 8.80 | 8.80 | -1.90% | 3,288,036 |
| Jun 4, 2025 | 7.86 | 9.15 | 7.83 | 8.97 | 8.97 | 31.52% | 7,667,920 |
| Jun 3, 2025 | 6.69 | 6.85 | 6.65 | 6.82 | 6.82 | 1.94% | 2,368,815 |
| Jun 2, 2025 | 6.71 | 6.78 | 6.65 | 6.69 | 6.69 | -0.30% | 1,074,341 |
| May 30, 2025 | 6.73 | 6.77 | 6.65 | 6.71 | 6.71 | -0.15% | 908,109 |
| May 29, 2025 | 6.71 | 6.74 | 6.60 | 6.72 | 6.72 | 0.60% | 718,493 |
| May 28, 2025 | 6.62 | 6.77 | 6.60 | 6.68 | 6.68 | 0.60% | 605,441 |
| May 27, 2025 | 6.65 | 6.77 | 6.61 | 6.64 | 6.64 | 0.76% | 745,617 |
| May 23, 2025 | 6.61 | 6.66 | 6.58 | 6.59 | 6.59 | -1.49% | 438,869 |
| May 22, 2025 | 6.66 | 6.82 | 6.60 | 6.69 | 6.69 | - | 633,902 |
| May 21, 2025 | 7.25 | 7.34 | 6.62 | 6.69 | 6.69 | -2.48% | 939,405 |
| May 20, 2025 | 6.84 | 6.91 | 6.73 | 6.86 | 6.86 | -0.29% | 410,887 |
| May 19, 2025 | 6.95 | 6.99 | 6.81 | 6.88 | 6.88 | -2.13% | 426,151 |
| 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 |