Yext, Inc. (YEXT)
NYSE: YEXT · Real-Time Price · USD
4.440
+0.290 (6.99%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Yext, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Apr 10, 2026 | 3.45 | 3.46 | 3.29 | 3.34 | 3.34 | -2.91% | 2,285,248 |
| Apr 9, 2026 | 3.62 | 3.64 | 3.44 | 3.44 | 3.44 | -5.75% | 2,773,807 |
| Apr 8, 2026 | 3.83 | 3.86 | 3.62 | 3.65 | 3.65 | -1.08% | 7,074,372 |
| Apr 7, 2026 | 3.85 | 3.91 | 3.66 | 3.69 | 3.69 | -5.63% | 2,169,919 |
| Apr 6, 2026 | 3.77 | 3.96 | 3.77 | 3.91 | 3.91 | 3.99% | 2,129,810 |
| Apr 2, 2026 | 3.87 | 3.90 | 3.72 | 3.76 | 3.76 | -4.33% | 2,145,101 |
| Apr 1, 2026 | 3.87 | 4.00 | 3.81 | 3.93 | 3.93 | 2.34% | 2,827,945 |
| Mar 31, 2026 | 3.82 | 3.91 | 3.72 | 3.84 | 3.84 | 1.86% | 3,861,819 |
| Mar 30, 2026 | 3.94 | 3.99 | 3.75 | 3.77 | 3.77 | -4.80% | 3,935,019 |
| Mar 27, 2026 | 4.26 | 4.26 | 3.95 | 3.96 | 3.96 | -7.04% | 3,344,277 |
| Mar 26, 2026 | 4.35 | 4.42 | 4.23 | 4.26 | 4.26 | -2.74% | 4,024,540 |
| Mar 25, 2026 | 4.52 | 4.56 | 4.29 | 4.38 | 4.38 | -2.45% | 3,782,615 |
| Mar 24, 2026 | 4.70 | 4.71 | 4.48 | 4.49 | 4.49 | -4.87% | 7,463,070 |
| Mar 23, 2026 | 4.80 | 5.00 | 4.71 | 4.72 | 4.72 | -0.42% | 7,505,613 |
| 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% | 10,724,981 |
| Mar 18, 2026 | 5.50 | 5.67 | 5.44 | 5.60 | 5.60 | 1.27% | 7,625,431 |
| Mar 17, 2026 | 5.46 | 5.63 | 5.44 | 5.53 | 5.53 | 1.28% | 9,110,108 |
| Mar 16, 2026 | 5.28 | 5.54 | 5.25 | 5.46 | 5.46 | 4.40% | 8,866,603 |
| Mar 13, 2026 | 5.29 | 5.34 | 5.10 | 5.23 | 5.23 | -0.57% | 4,438,548 |
| Mar 12, 2026 | 5.45 | 5.53 | 5.20 | 5.26 | 5.26 | -3.84% | 5,217,909 |
| Mar 11, 2026 | 5.40 | 5.53 | 5.37 | 5.47 | 5.47 | -0.18% | 4,975,278 |
| Mar 10, 2026 | 5.62 | 5.65 | 5.33 | 5.48 | 5.48 | -2.84% | 4,010,775 |
| Mar 9, 2026 | 5.58 | 5.66 | 5.52 | 5.64 | 5.64 | 1.08% | 3,046,823 |
| Mar 6, 2026 | 5.50 | 5.63 | 5.44 | 5.58 | 5.58 | 1.27% | 2,736,970 |
| Mar 5, 2026 | 5.60 | 5.72 | 5.50 | 5.51 | 5.51 | -3.33% | 5,291,271 |
| Mar 4, 2026 | 5.70 | 5.76 | 5.65 | 5.70 | 5.70 | 0.53% | 2,800,183 |
| Mar 3, 2026 | 5.54 | 5.70 | 5.52 | 5.67 | 5.67 | 1.07% | 5,582,548 |
| Mar 2, 2026 | 5.61 | 5.75 | 5.58 | 5.61 | 5.61 | -1.23% | 2,074,659 |
| Feb 27, 2026 | 5.55 | 5.70 | 5.53 | 5.68 | 5.68 | 1.79% | 3,370,336 |
| Feb 26, 2026 | 5.59 | 5.69 | 5.54 | 5.58 | 5.58 | 0.54% | 1,877,690 |
| Feb 25, 2026 | 5.46 | 5.60 | 5.42 | 5.55 | 5.55 | 2.40% | 3,048,773 |
| Feb 24, 2026 | 5.41 | 5.51 | 5.39 | 5.42 | 5.42 | -0.37% | 2,843,788 |
| Feb 23, 2026 | 5.51 | 5.54 | 5.36 | 5.44 | 5.44 | -1.63% | 3,133,771 |
| Feb 20, 2026 | 5.58 | 5.63 | 5.52 | 5.53 | 5.53 | -0.36% | 3,587,776 |
| Feb 19, 2026 | 5.51 | 5.58 | 5.51 | 5.55 | 5.55 | 0.36% | 1,864,462 |
| Feb 18, 2026 | 5.51 | 5.61 | 5.46 | 5.53 | 5.53 | 0.18% | 2,905,328 |
| Feb 17, 2026 | 5.55 | 5.60 | 5.44 | 5.52 | 5.52 | -0.90% | 2,301,170 |
| Feb 13, 2026 | 5.40 | 5.60 | 5.38 | 5.57 | 5.57 | 4.31% | 3,705,074 |
| Feb 12, 2026 | 5.52 | 5.55 | 5.30 | 5.34 | 5.34 | -3.44% | 3,752,221 |
| Feb 11, 2026 | 5.59 | 5.66 | 5.46 | 5.53 | 5.53 | -1.43% | 3,590,186 |
| Feb 10, 2026 | 5.63 | 5.66 | 5.46 | 5.61 | 5.61 | 14.26% | 7,710,051 |
| Feb 9, 2026 | 4.86 | 5.01 | 4.86 | 4.91 | 4.91 | 0.20% | 1,818,020 |
| Feb 6, 2026 | 4.88 | 4.92 | 4.67 | 4.90 | 4.90 | 1.45% | 2,211,619 |
| Feb 5, 2026 | 4.97 | 5.08 | 4.82 | 4.83 | 4.83 | -3.21% | 2,646,400 |
| Feb 4, 2026 | 5.20 | 5.20 | 4.91 | 4.99 | 4.99 | -4.77% | 3,000,693 |
| Feb 3, 2026 | 5.41 | 5.45 | 5.09 | 5.24 | 5.24 | -4.20% | 2,614,799 |