Skip to main content
Yext, Inc. (YEXT)
NYSE: YEXT · Real-Time Price · USD
5.59
+0.08 (1.45%)
Mar 6, 2026, 10:53 AM EST - Market open

Yext, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20265.605.725.505.515.51-3.33%5,291,060
Mar 4, 20265.705.765.655.705.700.53%2,597,447
Mar 3, 20265.545.705.525.675.671.07%5,581,329
Mar 2, 20265.615.755.585.615.61-1.23%2,074,655
Feb 27, 20265.555.705.535.685.681.79%3,336,178
Feb 26, 20265.595.695.545.585.580.54%1,877,680
Feb 25, 20265.465.605.425.555.552.40%2,598,539
Feb 24, 20265.415.515.395.425.42-0.37%2,841,894
Feb 23, 20265.515.545.365.445.44-1.63%3,133,463
Feb 20, 20265.585.635.525.535.53-0.36%3,587,774
Feb 19, 20265.515.585.515.555.550.36%1,863,641
Feb 18, 20265.515.615.465.535.530.18%2,903,944
Feb 17, 20265.555.605.445.525.52-0.90%2,300,969
Feb 13, 20265.405.605.385.575.574.31%3,705,049
Feb 12, 20265.525.555.305.345.34-3.44%3,745,806
Feb 11, 20265.595.665.465.535.53-1.43%3,583,876
Feb 10, 20265.635.665.465.615.6114.26%7,706,301
Feb 9, 20264.865.014.864.914.910.20%1,818,019
Feb 6, 20264.884.924.674.904.901.45%1,842,638
Feb 5, 20264.975.084.824.834.83-3.21%2,645,551
Feb 4, 20265.205.204.914.994.99-4.77%2,979,406
Feb 3, 20265.415.455.095.245.24-4.20%2,612,646
Feb 2, 20265.806.075.425.475.47-23.60%5,323,468
Jan 30, 20267.247.317.117.167.16-1.92%830,234
Jan 29, 20267.307.377.187.307.30-0.68%1,208,453
Jan 28, 20267.507.527.347.357.35-2.00%767,407
Jan 27, 20267.627.647.487.507.50-1.45%776,723
Jan 26, 20267.607.697.567.617.61-916,261
Jan 23, 20267.817.947.617.617.61-2.81%766,479
Jan 22, 20267.747.907.697.837.831.42%708,972
Jan 21, 20267.607.727.557.727.721.58%994,972
Jan 20, 20267.517.657.467.607.60-0.13%885,903
Jan 16, 20267.537.687.427.617.610.93%1,369,508
Jan 15, 20267.657.797.517.547.54-1.44%1,088,678
Jan 14, 20267.637.707.577.657.650.13%648,264
Jan 13, 20267.907.907.647.647.64-3.54%750,492
Jan 12, 20267.998.017.897.927.92-0.88%581,067
Jan 9, 20268.108.147.987.997.99-1.48%805,841
Jan 8, 20268.088.128.028.118.110.12%868,923
Jan 7, 20268.118.138.048.108.100.25%610,692
Jan 6, 20267.968.117.968.088.081.00%622,252
Jan 5, 20267.818.057.818.008.001.91%660,646
Jan 2, 20268.068.067.767.857.85-2.61%1,368,194
Dec 31, 20258.128.138.058.068.06-0.86%648,057
Dec 30, 20258.108.198.098.138.13-0.25%756,072
Dec 29, 20258.088.178.058.158.150.62%812,738
Dec 26, 20258.188.208.058.108.10-1.22%1,594,960
Dec 24, 20258.218.248.148.208.20-0.12%346,011
Dec 23, 20258.338.388.218.218.21-1.79%974,664
Dec 22, 20258.328.478.328.368.360.36%843,093
Dec 19, 20258.448.478.308.338.33-1.42%1,193,124
Dec 18, 20258.468.568.418.458.450.24%709,923
Dec 17, 20258.498.618.428.438.43-0.94%659,967
Dec 16, 20258.328.538.308.518.512.28%796,327
Dec 15, 20258.318.338.268.328.320.12%1,029,453
Dec 12, 20258.438.528.308.318.31-1.19%942,165
Dec 11, 20258.398.628.388.418.410.36%1,449,399
Dec 10, 20258.388.508.218.388.38-0.48%2,029,260
Dec 9, 20258.208.678.078.428.42-4.54%1,879,351
Dec 8, 20258.918.968.828.828.82-0.56%973,669
Dec 5, 20258.889.038.788.878.87-1,075,374
Dec 4, 20258.838.908.788.878.870.57%1,064,022
Dec 3, 20258.538.838.518.828.823.52%1,007,228
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