Skip to main content
Yext, Inc. (YEXT)
NYSE: YEXT · Real-Time Price · USD
8.87
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
8.88
+0.01 (0.11%)
After-hours: Dec 5, 2025, 7:27 PM EST

Yext, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.889.038.788.878.87-1,047,487
Dec 4, 20258.838.908.788.878.870.57%840,169
Dec 3, 20258.538.838.518.828.823.52%1,007,227
Dec 2, 20258.508.618.478.528.520.59%949,906
Dec 1, 20258.398.548.398.478.470.59%753,583
Nov 28, 20258.428.468.378.428.42-0.12%576,445
Nov 26, 20258.418.528.338.438.43-0.24%869,696
Nov 25, 20258.498.578.308.458.45-0.24%698,031
Nov 24, 20258.438.568.438.478.470.36%704,377
Nov 21, 20258.258.508.248.448.442.18%822,183
Nov 20, 20258.368.438.258.268.26-0.36%986,616
Nov 19, 20258.338.388.238.298.290.12%638,092
Nov 18, 20258.228.328.208.288.28-0.12%663,194
Nov 17, 20258.408.438.278.298.29-1.78%935,568
Nov 14, 20258.588.588.388.448.44-2.09%711,118
Nov 13, 20258.648.748.618.628.62-0.69%523,737
Nov 12, 20258.608.698.508.688.681.28%846,330
Nov 11, 20258.528.598.458.578.570.59%846,762
Nov 10, 20258.508.568.358.528.520.47%793,804
Nov 7, 20258.458.608.438.488.48-794,262
Nov 6, 20258.498.538.388.488.48-0.24%672,564
Nov 5, 20258.358.508.318.508.502.04%616,848
Nov 4, 20258.398.488.298.338.33-1.54%661,238
Nov 3, 20258.508.508.308.468.46-0.12%805,495
Oct 31, 20258.438.498.348.478.470.47%674,092
Oct 30, 20258.278.448.278.438.431.57%589,938
Oct 29, 20258.458.458.268.308.30-1.78%994,701
Oct 28, 20258.558.598.448.458.45-1.29%336,552
Oct 27, 20258.558.588.478.568.560.59%541,254
Oct 24, 20258.558.578.508.518.51-359,931
Oct 23, 20258.478.668.468.518.510.35%659,162
Oct 22, 20258.458.498.368.488.480.24%701,280
Oct 21, 20258.398.518.358.468.460.95%447,596
Oct 20, 20258.298.388.278.388.381.33%575,181
Oct 17, 20258.218.328.188.278.270.24%647,260
Oct 16, 20258.418.478.208.258.25-1.67%1,069,058
Oct 15, 20258.418.458.288.398.390.12%1,136,150
Oct 14, 20258.318.438.288.388.380.12%788,684
Oct 13, 20258.378.408.318.378.370.48%686,207
Oct 10, 20258.498.498.308.338.33-1.19%789,953
Oct 9, 20258.508.508.408.438.43-0.94%537,254
Oct 8, 20258.418.528.338.518.511.92%733,053
Oct 7, 20258.508.558.348.358.35-0.71%1,748,798
Oct 6, 20258.428.448.328.418.41-0.12%886,179
Oct 3, 20258.518.618.398.428.42-0.71%910,458
Oct 2, 20258.478.498.388.488.480.59%906,613
Oct 1, 20258.498.548.378.438.43-1.06%1,225,695
Sep 30, 20258.588.638.478.528.52-0.81%901,417
Sep 29, 20258.738.748.538.598.59-0.92%1,619,310
Sep 26, 20258.648.708.618.678.670.23%637,152
Sep 25, 20258.698.708.558.658.65-0.69%983,789
Sep 24, 20258.818.888.668.718.71-1.47%1,122,196
Sep 23, 20258.858.878.788.848.840.11%944,839
Sep 22, 20258.798.878.718.838.830.23%791,812
Sep 19, 20259.029.028.768.818.81-2.00%1,584,171
Sep 18, 20258.809.038.788.998.992.63%1,443,753
Sep 17, 20258.818.908.698.768.76-0.34%1,433,627
Sep 16, 20258.758.808.628.798.790.69%1,095,183
Sep 15, 20258.748.918.678.738.730.92%1,420,075
Sep 12, 20258.708.708.548.658.65-0.46%1,165,881
Sep 11, 20258.518.708.428.698.692.48%871,257
Sep 10, 20258.578.658.488.488.48-1.85%1,347,905
Sep 9, 20258.798.888.578.648.64-1.82%1,602,379
Sep 8, 20258.969.008.798.808.80-1.68%1,782,475
Sep 5, 20259.109.198.928.958.95-1.21%1,083,500
Sep 4, 20259.089.118.999.069.06-1.09%838,622
Sep 3, 20258.949.178.949.169.162.12%901,103
Sep 2, 20258.969.118.928.978.97-1.32%1,150,431
Aug 29, 20259.209.209.019.099.09-0.55%746,171
Aug 28, 20259.149.209.069.149.140.22%940,513
Aug 27, 20259.059.158.999.129.121.33%1,038,110
Aug 26, 20259.059.148.979.009.00-0.55%1,307,976
Aug 25, 20259.059.088.989.059.050.89%1,431,216
Aug 22, 20258.859.058.828.978.971.59%1,986,861
Aug 21, 20258.588.928.558.838.832.79%1,176,790
Aug 20, 20258.678.758.498.598.59-1.49%864,396
Aug 19, 20258.818.818.518.728.72-0.91%1,128,717
Aug 18, 20258.679.168.658.808.808.78%5,175,573
Aug 15, 20258.058.167.998.098.090.87%1,002,129
Aug 14, 20258.248.267.988.028.02-3.72%745,763
Aug 13, 20257.918.387.848.338.335.71%872,591
Aug 12, 20257.777.927.757.887.881.94%504,335
Aug 11, 20258.038.117.727.737.73-1.40%615,449
Aug 8, 20258.188.217.837.847.84-1.01%524,104
Aug 7, 20258.158.157.877.927.92-1.49%491,799
Aug 6, 20257.958.077.948.048.041.64%406,842
Aug 5, 20258.088.087.897.917.91-1.49%473,520
Aug 4, 20257.788.037.748.038.033.88%610,721
Aug 1, 20258.088.087.737.737.73-4.80%780,880
Jul 31, 20258.388.388.108.128.12-2.87%492,743
Jul 30, 20258.358.468.278.368.36-0.24%577,219
Jul 29, 20258.588.638.368.388.38-1.99%545,220
Jul 28, 20258.508.568.488.558.551.06%477,071
Jul 25, 20258.508.518.448.468.46-0.24%407,817
Jul 24, 20258.658.678.388.488.48-1.85%567,978
Jul 23, 20258.508.648.488.648.641.41%547,665
Jul 22, 20258.348.548.308.528.522.28%599,949
Jul 21, 20258.238.368.218.338.331.83%631,303
Jul 18, 20258.168.308.148.188.18-557,153
Jul 17, 20258.028.208.028.188.181.24%553,498