Yext, Inc. (YEXT)
NYSE: YEXT · Real-Time Price · USD
6.62
+0.06 (0.91%)
At close: Oct 7, 2026, 4:00 PM EDT
6.62
0.00 (0.00%)
After-hours: Oct 7, 2026, 7:00 PM EDT
Yext, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 6.56 | 6.66 | 6.47 | 6.62 | 6.62 | 0.91% | 575,231 |
| Oct 6, 2026 | 6.68 | 6.68 | 6.49 | 6.56 | 6.56 | -0.91% | 414,244 |
| Oct 5, 2026 | 6.47 | 6.68 | 6.44 | 6.62 | 6.62 | 1.69% | 822,128 |
| Oct 2, 2026 | 6.66 | 6.68 | 6.49 | 6.51 | 6.51 | -1.66% | 607,566 |
| Oct 1, 2026 | 6.58 | 6.85 | 6.44 | 6.62 | 6.62 | 2.32% | 1,156,906 |
| Sep 30, 2026 | 6.48 | 6.67 | 6.44 | 6.47 | 6.47 | -0.15% | 850,252 |
| Sep 29, 2026 | 6.36 | 6.50 | 6.29 | 6.48 | 6.48 | 0.78% | 1,027,625 |
| Sep 28, 2026 | 6.47 | 6.52 | 6.26 | 6.43 | 6.43 | -0.62% | 714,325 |
| Sep 25, 2026 | 6.46 | 6.69 | 6.43 | 6.47 | 6.47 | - | 854,356 |
| Sep 24, 2026 | 6.41 | 6.55 | 6.35 | 6.47 | 6.47 | 0.47% | 1,131,595 |
| Sep 23, 2026 | 6.37 | 6.49 | 6.28 | 6.44 | 6.44 | 1.10% | 826,746 |
| Sep 22, 2026 | 6.50 | 6.55 | 6.19 | 6.37 | 6.37 | -0.78% | 870,452 |
| Sep 21, 2026 | 6.14 | 6.46 | 6.12 | 6.42 | 6.42 | 4.56% | 902,697 |
| Sep 18, 2026 | 6.30 | 6.32 | 6.09 | 6.14 | 6.14 | -2.38% | 2,439,090 |
| Sep 17, 2026 | 6.35 | 6.40 | 6.27 | 6.29 | 6.29 | -1.56% | 890,401 |
| Sep 16, 2026 | 6.29 | 6.51 | 6.27 | 6.39 | 6.39 | - | 937,733 |
| Sep 15, 2026 | 6.33 | 6.47 | 6.27 | 6.39 | 6.39 | -1.39% | 930,559 |
| Sep 14, 2026 | 6.45 | 6.63 | 6.44 | 6.48 | 6.48 | 1.25% | 1,026,882 |
| Sep 11, 2026 | 6.25 | 6.44 | 6.24 | 6.40 | 6.40 | 1.91% | 762,664 |
| Sep 10, 2026 | 6.14 | 6.30 | 5.98 | 6.28 | 6.28 | 3.12% | 958,483 |
| Sep 9, 2026 | 6.37 | 6.41 | 6.06 | 6.09 | 6.09 | -4.55% | 982,503 |
| Sep 8, 2026 | 6.38 | 6.43 | 6.23 | 6.38 | 6.38 | -2.00% | 1,215,008 |
| Sep 4, 2026 | 6.31 | 6.64 | 6.16 | 6.51 | 6.51 | 1.09% | 1,285,805 |
| Sep 3, 2026 | 6.81 | 6.93 | 6.40 | 6.44 | 6.44 | -1.68% | 1,589,566 |
| Sep 2, 2026 | 6.65 | 7.36 | 6.54 | 6.55 | 6.55 | 0.31% | 1,959,491 |
| Sep 1, 2026 | 7.66 | 7.88 | 6.32 | 6.53 | 6.53 | -3.55% | 2,882,185 |
| Aug 31, 2026 | 6.81 | 6.92 | 6.73 | 6.77 | 6.77 | -2.03% | 1,306,442 |
| Aug 28, 2026 | 6.74 | 6.95 | 6.74 | 6.91 | 6.91 | 2.22% | 912,719 |
| Aug 27, 2026 | 6.60 | 6.78 | 6.56 | 6.76 | 6.76 | 4.00% | 659,946 |
| Aug 26, 2026 | 6.54 | 6.54 | 6.38 | 6.50 | 6.50 | -1.22% | 745,615 |
| Aug 25, 2026 | 6.48 | 6.62 | 6.46 | 6.58 | 6.58 | 0.77% | 966,396 |
| Aug 24, 2026 | 6.33 | 6.60 | 6.33 | 6.53 | 6.53 | 2.83% | 761,612 |
| Aug 21, 2026 | 6.24 | 6.38 | 6.13 | 6.35 | 6.35 | 1.76% | 651,760 |
| Aug 20, 2026 | 6.20 | 6.32 | 6.19 | 6.24 | 6.24 | -0.64% | 660,146 |
| Aug 19, 2026 | 6.05 | 6.39 | 6.04 | 6.28 | 6.28 | 4.49% | 674,100 |
| Aug 18, 2026 | 5.91 | 6.09 | 5.91 | 6.01 | 6.01 | 2.91% | 435,893 |
| Aug 17, 2026 | 5.81 | 5.91 | 5.75 | 5.84 | 5.84 | -1.52% | 746,737 |
| Aug 14, 2026 | 6.16 | 6.19 | 5.90 | 5.93 | 5.93 | -2.95% | 623,586 |
| Aug 13, 2026 | 5.80 | 6.13 | 5.77 | 6.11 | 6.11 | 6.63% | 938,469 |
| Aug 12, 2026 | 5.64 | 5.76 | 5.60 | 5.73 | 5.73 | 0.35% | 521,739 |
| Aug 11, 2026 | 5.71 | 5.80 | 5.68 | 5.71 | 5.71 | -0.87% | 759,805 |
| Aug 10, 2026 | 5.64 | 5.80 | 5.63 | 5.76 | 5.76 | 0.52% | 683,643 |
| Aug 7, 2026 | 5.62 | 5.79 | 5.62 | 5.73 | 5.73 | 2.87% | 738,323 |
| Aug 6, 2026 | 5.55 | 5.63 | 5.49 | 5.57 | 5.57 | -2.79% | 656,878 |
| Aug 5, 2026 | 5.77 | 5.77 | 5.64 | 5.73 | 5.73 | 0.35% | 572,814 |
| Aug 4, 2026 | 5.58 | 5.81 | 5.58 | 5.71 | 5.71 | 0.53% | 713,885 |
| Aug 3, 2026 | 5.60 | 5.77 | 5.54 | 5.68 | 5.68 | 4.03% | 738,285 |
| Jul 31, 2026 | 5.39 | 5.55 | 5.34 | 5.46 | 5.46 | -0.91% | 637,950 |
| Jul 30, 2026 | 5.60 | 5.64 | 5.39 | 5.51 | 5.51 | -3.67% | 764,364 |
| Jul 29, 2026 | 5.62 | 5.80 | 5.62 | 5.72 | 5.72 | 1.60% | 770,651 |