Yext, Inc. (YEXT)
NYSE: YEXT · Real-Time Price · USD
3.930
-0.010 (-0.25%)
Jun 23, 2026, 4:00 PM EDT - Market closed
Yext, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 4.06 | 4.26 | 4.05 | 4.07 | 4.07 | 0.49% | 1,526,402 |
| Jun 15, 2026 | 4.15 | 4.27 | 4.04 | 4.05 | 4.05 | -0.25% | 1,392,756 |
| Jun 12, 2026 | 4.10 | 4.11 | 3.95 | 4.06 | 4.06 | 7.41% | 1,373,239 |
| Jun 11, 2026 | 3.74 | 3.85 | 3.66 | 3.78 | 3.78 | -0.53% | 1,205,791 |
| Jun 10, 2026 | 3.75 | 3.86 | 3.75 | 3.80 | 3.80 | -0.26% | 957,069 |
| Jun 9, 2026 | 3.84 | 3.95 | 3.72 | 3.81 | 3.81 | -2.31% | 1,021,747 |
| Jun 8, 2026 | 3.86 | 3.94 | 3.82 | 3.90 | 3.90 | 0.26% | 861,999 |
| Jun 5, 2026 | 3.96 | 3.97 | 3.77 | 3.89 | 3.89 | -1.77% | 1,442,575 |
| Jun 4, 2026 | 3.82 | 4.14 | 3.80 | 3.96 | 3.96 | 3.39% | 1,628,759 |
| Jun 3, 2026 | 3.27 | 3.83 | 3.27 | 3.83 | 3.83 | -9.03% | 3,260,787 |
| Jun 2, 2026 | 4.49 | 4.52 | 4.21 | 4.21 | 4.21 | -8.28% | 2,206,200 |
| Jun 1, 2026 | 4.40 | 4.61 | 4.31 | 4.59 | 4.59 | 9.81% | 1,732,524 |
| May 29, 2026 | 4.06 | 4.26 | 4.01 | 4.18 | 4.18 | 3.98% | 3,018,216 |
| May 28, 2026 | 3.93 | 4.04 | 3.85 | 4.02 | 4.02 | 2.03% | 1,371,004 |
| May 27, 2026 | 3.78 | 3.95 | 3.76 | 3.94 | 3.94 | 3.68% | 850,638 |
| May 26, 2026 | 3.66 | 3.80 | 3.62 | 3.80 | 3.80 | 3.26% | 1,089,397 |
| May 22, 2026 | 3.62 | 3.73 | 3.61 | 3.68 | 3.68 | 2.51% | 874,392 |
| May 21, 2026 | 3.55 | 3.61 | 3.44 | 3.59 | 3.59 | - | 1,122,914 |
| May 20, 2026 | 3.56 | 3.59 | 3.41 | 3.59 | 3.59 | -0.28% | 780,549 |
| May 19, 2026 | 3.62 | 3.72 | 3.54 | 3.60 | 3.60 | - | 935,981 |
| May 18, 2026 | 3.47 | 3.61 | 3.46 | 3.60 | 3.60 | 4.05% | 910,838 |
| May 15, 2026 | 3.55 | 3.61 | 3.46 | 3.46 | 3.46 | -2.54% | 1,041,385 |
| May 14, 2026 | 3.50 | 3.55 | 3.46 | 3.55 | 3.55 | -0.28% | 999,111 |
| May 13, 2026 | 3.61 | 3.65 | 3.48 | 3.56 | 3.56 | -2.73% | 1,068,072 |
| May 12, 2026 | 3.77 | 3.79 | 3.66 | 3.66 | 3.66 | -3.17% | 650,562 |
| May 11, 2026 | 3.95 | 4.00 | 3.74 | 3.78 | 3.78 | -5.97% | 1,038,702 |
| May 8, 2026 | 4.06 | 4.12 | 3.93 | 4.02 | 4.02 | -2.43% | 1,088,888 |
| May 7, 2026 | 4.04 | 4.21 | 4.04 | 4.12 | 4.12 | 1.98% | 1,130,629 |
| May 6, 2026 | 4.09 | 4.09 | 3.94 | 4.04 | 4.04 | -0.98% | 830,890 |
| May 5, 2026 | 4.14 | 4.20 | 4.07 | 4.08 | 4.08 | -0.97% | 1,040,071 |
| May 4, 2026 | 4.08 | 4.18 | 4.05 | 4.12 | 4.12 | 0.24% | 1,234,423 |
| May 1, 2026 | 3.93 | 4.18 | 3.93 | 4.11 | 4.11 | 6.48% | 2,011,049 |
| Apr 30, 2026 | 3.76 | 3.87 | 3.69 | 3.86 | 3.86 | 1.85% | 919,361 |
| Apr 29, 2026 | 3.87 | 3.91 | 3.75 | 3.79 | 3.79 | -3.56% | 1,180,815 |
| Apr 28, 2026 | 3.88 | 3.96 | 3.80 | 3.93 | 3.93 | 1.81% | 3,997,883 |
| Apr 27, 2026 | 3.80 | 3.92 | 3.78 | 3.86 | 3.86 | - | 1,672,284 |
| Apr 24, 2026 | 3.76 | 3.86 | 3.72 | 3.86 | 3.86 | 2.39% | 1,582,952 |
| Apr 23, 2026 | 3.97 | 3.97 | 3.68 | 3.77 | 3.77 | -6.22% | 1,733,511 |
| Apr 22, 2026 | 3.96 | 4.03 | 3.90 | 4.02 | 4.02 | 1.77% | 1,120,415 |
| Apr 21, 2026 | 3.87 | 4.06 | 3.87 | 3.95 | 3.95 | 2.07% | 1,891,059 |
| Apr 20, 2026 | 3.69 | 3.87 | 3.59 | 3.87 | 3.87 | 4.31% | 1,691,879 |
| 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 | - | 930,051 |
| Apr 15, 2026 | 3.52 | 3.66 | 3.52 | 3.62 | 3.62 | 3.43% | 1,540,771 |
| Apr 14, 2026 | 3.45 | 3.53 | 3.42 | 3.50 | 3.50 | 2.64% | 1,834,374 |
| Apr 13, 2026 | 3.34 | 3.44 | 3.30 | 3.41 | 3.41 | 2.10% | 1,843,672 |