Yext, Inc. (YEXT)
NYSE: YEXT · Real-Time Price · USD
3.560
-0.100 (-2.73%)
At close: May 13, 2026, 4:00 PM EDT
3.570
+0.010 (0.28%)
After-hours: May 13, 2026, 7:00 PM EDT
Yext, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 3.61 | 3.65 | 3.48 | 3.56 | 3.56 | -2.73% | 1,066,005 |
| May 12, 2026 | 3.77 | 3.79 | 3.66 | 3.66 | 3.66 | -3.17% | 649,994 |
| May 11, 2026 | 3.95 | 4.00 | 3.74 | 3.78 | 3.78 | -5.97% | 1,013,554 |
| May 8, 2026 | 4.06 | 4.12 | 3.93 | 4.02 | 4.02 | -2.43% | 1,087,868 |
| May 7, 2026 | 4.04 | 4.21 | 4.04 | 4.12 | 4.12 | 1.98% | 1,130,628 |
| May 6, 2026 | 4.09 | 4.09 | 3.94 | 4.04 | 4.04 | -0.98% | 830,820 |
| May 5, 2026 | 4.14 | 4.20 | 4.07 | 4.08 | 4.08 | -0.97% | 1,024,670 |
| May 4, 2026 | 4.08 | 4.18 | 4.05 | 4.12 | 4.12 | 0.24% | 1,234,420 |
| May 1, 2026 | 3.93 | 4.18 | 3.93 | 4.11 | 4.11 | 6.48% | 2,010,954 |
| Apr 30, 2026 | 3.76 | 3.87 | 3.69 | 3.86 | 3.86 | 1.85% | 919,024 |
| Apr 29, 2026 | 3.87 | 3.91 | 3.75 | 3.79 | 3.79 | -3.56% | 1,180,552 |
| Apr 28, 2026 | 3.88 | 3.96 | 3.80 | 3.93 | 3.93 | 1.81% | 3,671,630 |
| Apr 27, 2026 | 3.80 | 3.92 | 3.78 | 3.86 | 3.86 | - | 1,374,472 |
| Apr 24, 2026 | 3.76 | 3.86 | 3.72 | 3.86 | 3.86 | 2.39% | 1,329,039 |
| Apr 23, 2026 | 3.97 | 3.97 | 3.68 | 3.77 | 3.77 | -6.22% | 1,713,431 |
| Apr 22, 2026 | 3.96 | 4.03 | 3.90 | 4.02 | 4.02 | 1.77% | 1,120,289 |
| Apr 21, 2026 | 3.87 | 4.06 | 3.87 | 3.95 | 3.95 | 2.07% | 1,890,935 |
| Apr 20, 2026 | 3.69 | 3.87 | 3.59 | 3.87 | 3.87 | 4.31% | 1,650,107 |
| Apr 17, 2026 | 3.72 | 3.76 | 3.69 | 3.71 | 3.71 | 2.49% | 1,482,975 |
| Apr 16, 2026 | 3.62 | 3.66 | 3.55 | 3.62 | 3.62 | - | 930,001 |
| Apr 15, 2026 | 3.52 | 3.66 | 3.52 | 3.62 | 3.62 | 3.43% | 1,538,870 |
| Apr 14, 2026 | 3.45 | 3.53 | 3.42 | 3.50 | 3.50 | 2.64% | 1,834,071 |
| Apr 13, 2026 | 3.34 | 3.44 | 3.30 | 3.41 | 3.41 | 2.10% | 1,842,471 |
| Apr 10, 2026 | 3.45 | 3.46 | 3.29 | 3.34 | 3.34 | -2.91% | 2,285,196 |
| Apr 9, 2026 | 3.62 | 3.64 | 3.44 | 3.44 | 3.44 | -5.75% | 2,773,771 |
| Apr 8, 2026 | 3.83 | 3.86 | 3.62 | 3.65 | 3.65 | -1.08% | 7,074,369 |
| Apr 7, 2026 | 3.85 | 3.91 | 3.66 | 3.69 | 3.69 | -5.63% | 2,167,167 |
| Apr 6, 2026 | 3.77 | 3.96 | 3.77 | 3.91 | 3.91 | 3.99% | 2,129,790 |
| Apr 2, 2026 | 3.87 | 3.90 | 3.72 | 3.76 | 3.76 | -4.33% | 2,143,677 |
| Apr 1, 2026 | 3.87 | 4.00 | 3.81 | 3.93 | 3.93 | 2.34% | 2,825,209 |
| Mar 31, 2026 | 3.82 | 3.91 | 3.72 | 3.84 | 3.84 | 1.86% | 3,859,819 |
| Mar 30, 2026 | 3.94 | 3.99 | 3.75 | 3.77 | 3.77 | -4.80% | 3,935,017 |
| Mar 27, 2026 | 4.26 | 4.26 | 3.95 | 3.96 | 3.96 | -7.04% | 3,338,538 |
| Mar 26, 2026 | 4.35 | 4.42 | 4.23 | 4.26 | 4.26 | -2.74% | 4,024,216 |
| Mar 25, 2026 | 4.52 | 4.56 | 4.29 | 4.38 | 4.38 | -2.45% | 3,781,074 |
| Mar 24, 2026 | 4.70 | 4.71 | 4.48 | 4.49 | 4.49 | -4.87% | 7,463,001 |
| Mar 23, 2026 | 4.80 | 5.00 | 4.71 | 4.72 | 4.72 | -0.42% | 7,468,132 |
| Mar 20, 2026 | 4.76 | 4.96 | 4.67 | 4.74 | 4.74 | -1.04% | 7,570,522 |
| Mar 19, 2026 | 4.98 | 5.13 | 4.77 | 4.79 | 4.79 | -14.46% | 10,707,186 |
| Mar 18, 2026 | 5.50 | 5.67 | 5.44 | 5.60 | 5.60 | 1.27% | 7,273,220 |
| Mar 17, 2026 | 5.46 | 5.63 | 5.44 | 5.53 | 5.53 | 1.28% | 6,051,544 |
| Mar 16, 2026 | 5.28 | 5.54 | 5.25 | 5.46 | 5.46 | 4.40% | 8,841,813 |
| Mar 13, 2026 | 5.29 | 5.34 | 5.10 | 5.23 | 5.23 | -0.57% | 4,437,150 |
| Mar 12, 2026 | 5.45 | 5.53 | 5.20 | 5.26 | 5.26 | -3.84% | 5,213,606 |
| Mar 11, 2026 | 5.40 | 5.53 | 5.37 | 5.47 | 5.47 | -0.18% | 4,223,778 |
| Mar 10, 2026 | 5.62 | 5.65 | 5.33 | 5.48 | 5.48 | -2.84% | 4,010,695 |
| Mar 9, 2026 | 5.58 | 5.66 | 5.52 | 5.64 | 5.64 | 1.08% | 2,992,329 |
| Mar 6, 2026 | 5.50 | 5.63 | 5.44 | 5.58 | 5.58 | 1.27% | 2,736,920 |
| Mar 5, 2026 | 5.60 | 5.72 | 5.50 | 5.51 | 5.51 | -3.33% | 5,291,060 |
| Mar 4, 2026 | 5.70 | 5.76 | 5.65 | 5.70 | 5.70 | 0.53% | 2,597,447 |