Yext, Inc. (YEXT)
NYSE: YEXT · Real-Time Price · USD
7.22
-0.20 (-2.70%)
Oct 27, 2026, 4:00 PM EDT - Market closed
Yext, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 7.40 | 7.46 | 7.20 | 7.22 | 7.22 | -2.70% | 755,132 |
| Oct 26, 2026 | 7.27 | 7.43 | 7.20 | 7.42 | 7.42 | 0.95% | 901,851 |
| Oct 23, 2026 | 7.28 | 7.39 | 7.19 | 7.35 | 7.35 | 0.14% | 480,089 |
| Oct 22, 2026 | 7.08 | 7.34 | 7.06 | 7.34 | 7.34 | 3.67% | 806,204 |
| Oct 21, 2026 | 7.12 | 7.17 | 7.03 | 7.08 | 7.08 | -1.12% | 633,160 |
| Oct 20, 2026 | 7.01 | 7.19 | 7.01 | 7.16 | 7.16 | 3.02% | 857,978 |
| Oct 19, 2026 | 6.88 | 7.11 | 6.88 | 6.95 | 6.95 | 0.72% | 842,364 |
| Oct 16, 2026 | 7.19 | 7.28 | 6.85 | 6.90 | 6.90 | -3.23% | 869,480 |
| Oct 15, 2026 | 7.00 | 7.19 | 6.96 | 7.13 | 7.13 | 2.30% | 780,284 |
| Oct 14, 2026 | 7.01 | 7.04 | 6.83 | 6.97 | 6.97 | -0.43% | 573,134 |
| Oct 13, 2026 | 6.94 | 7.12 | 6.88 | 7.00 | 7.00 | 1.01% | 658,556 |
| Oct 12, 2026 | 6.97 | 7.04 | 6.91 | 6.93 | 6.93 | - | 412,562 |
| Oct 9, 2026 | 6.88 | 6.98 | 6.78 | 6.93 | 6.93 | 1.61% | 434,005 |
| Oct 8, 2026 | 6.64 | 6.85 | 6.61 | 6.82 | 6.82 | 3.02% | 717,782 |
| 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 |