Yext, Inc. (YEXT)
NYSE: YEXT · Real-Time Price · USD
6.68
+0.17 (2.69%)
Aug 27, 2026, 1:48 PM EDT - Market open
Yext, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 6.60 | 6.78 | 6.56 | 6.68 | - | 2.77% | 100,520 |
| 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 |
| Jul 28, 2026 | 5.57 | 5.77 | 5.52 | 5.63 | 5.63 | 1.81% | 1,156,816 |
| Jul 27, 2026 | 5.18 | 5.56 | 5.16 | 5.53 | 5.53 | 10.60% | 1,260,451 |
| Jul 24, 2026 | 4.96 | 5.13 | 4.95 | 5.00 | 5.00 | 1.63% | 1,386,258 |
| Jul 23, 2026 | 4.98 | 5.01 | 4.79 | 4.92 | 4.92 | -0.81% | 819,627 |
| Jul 22, 2026 | 5.21 | 5.22 | 4.92 | 4.96 | 4.96 | -4.43% | 969,383 |
| Jul 21, 2026 | 5.34 | 5.47 | 5.15 | 5.19 | 5.19 | -4.77% | 880,047 |
| Jul 20, 2026 | 5.34 | 5.51 | 5.23 | 5.45 | 5.45 | 2.06% | 934,442 |
| Jul 17, 2026 | 5.33 | 5.52 | 5.31 | 5.34 | 5.34 | -2.02% | 1,053,252 |
| Jul 16, 2026 | 5.53 | 5.58 | 5.38 | 5.45 | 5.45 | -0.18% | 1,232,954 |
| Jul 15, 2026 | 5.50 | 5.63 | 5.43 | 5.46 | 5.46 | 0.55% | 1,137,292 |
| Jul 14, 2026 | 5.33 | 5.57 | 5.30 | 5.43 | 5.43 | 4.22% | 1,469,460 |
| Jul 13, 2026 | 5.13 | 5.25 | 5.11 | 5.21 | 5.21 | 2.36% | 1,125,232 |
| Jul 10, 2026 | 5.17 | 5.26 | 5.05 | 5.09 | 5.09 | 0.59% | 856,570 |
| Jul 9, 2026 | 4.79 | 5.14 | 4.75 | 5.06 | 5.06 | 2.64% | 1,341,516 |
| Jul 8, 2026 | 5.02 | 5.12 | 4.93 | 4.93 | 4.93 | -3.90% | 1,162,116 |
| Jul 7, 2026 | 5.09 | 5.22 | 5.05 | 5.13 | 5.13 | 2.81% | 1,098,421 |
| Jul 6, 2026 | 4.90 | 5.12 | 4.90 | 4.99 | 4.99 | 0.81% | 1,367,502 |
| Jul 2, 2026 | 4.86 | 4.99 | 4.86 | 4.95 | 4.95 | 1.43% | 1,253,336 |
| Jul 1, 2026 | 4.74 | 4.93 | 4.73 | 4.88 | 4.88 | 4.50% | 1,226,102 |
| Jun 30, 2026 | 4.61 | 4.75 | 4.60 | 4.67 | 4.67 | - | 959,294 |
| Jun 29, 2026 | 4.39 | 4.68 | 4.39 | 4.67 | 4.67 | 5.18% | 2,237,590 |
| Jun 26, 2026 | 4.16 | 4.47 | 4.16 | 4.44 | 4.44 | 6.99% | 2,732,045 |
| Jun 25, 2026 | 4.15 | 4.21 | 4.09 | 4.15 | 4.15 | -0.24% | 816,417 |
| Jun 24, 2026 | 3.90 | 4.25 | 3.89 | 4.16 | 4.16 | 5.85% | 1,432,704 |
| Jun 23, 2026 | 3.88 | 4.01 | 3.88 | 3.93 | 3.93 | -0.25% | 1,549,066 |
| Jun 22, 2026 | 3.92 | 4.01 | 3.81 | 3.94 | 3.94 | 3.68% | 1,838,655 |
| Jun 18, 2026 | 3.94 | 3.97 | 3.76 | 3.80 | 3.80 | -4.28% | 2,398,017 |
| Jun 17, 2026 | 4.07 | 4.15 | 3.95 | 3.97 | 3.97 | -2.46% | 1,987,958 |