NYSE : YEXT
Yext, Inc. — Price history
Technology · Software - Infrastructure · United States
Last price 7.19 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 711.66M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Yext, Inc. (YEXT) closed at 7.645 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 7.21 | 7.66 | 7.19 | 7.645 | 258,352 | +6.33% |
| 2026-10-30 | 7.3 | 7.35 | 7.09 | 7.19 | 543,570 | -1.64% |
| 2026-10-29 | 7.27 | 7.33 | 7.05 | 7.31 | 1,032,450 | -0.27% |
| 2026-10-28 | 7.15 | 7.4 | 7.08 | 7.33 | 1,024,125 | +1.52% |
| 2026-10-27 | 7.4 | 7.46 | 7.2 | 7.22 | 755,132 | -2.70% |
| 2026-10-26 | 7.27 | 7.425 | 7.2 | 7.42 | 901,851 | +0.95% |
| 2026-10-23 | 7.28 | 7.385 | 7.19 | 7.35 | 480,089 | +0.14% |
| 2026-10-22 | 7.08 | 7.34 | 7.06 | 7.34 | 806,204 | +3.67% |
| 2026-10-21 | 7.12 | 7.165 | 7.03 | 7.08 | 633,160 | -1.12% |
| 2026-10-20 | 7.01 | 7.19 | 7.01 | 7.16 | 857,978 | +3.02% |
| 2026-10-19 | 6.88 | 7.105 | 6.88 | 6.95 | 842,364 | +0.72% |
| 2026-10-16 | 7.19 | 7.28 | 6.85 | 6.9 | 869,480 | -3.23% |
| 2026-10-15 | 7 | 7.19 | 6.96 | 7.13 | 780,284 | +2.30% |
| 2026-10-14 | 7.01 | 7.04 | 6.83 | 6.97 | 573,134 | -0.43% |
| 2026-10-13 | 6.94 | 7.115 | 6.88 | 7 | 658,556 | +1.01% |
| 2026-10-12 | 6.97 | 7.04 | 6.905 | 6.93 | 412,562 | +0.00% |
| 2026-10-09 | 6.88 | 6.98 | 6.775 | 6.93 | 434,005 | +1.61% |
| 2026-10-08 | 6.64 | 6.85 | 6.61 | 6.82 | 717,782 | +3.02% |
| 2026-10-07 | 6.56 | 6.66 | 6.47 | 6.62 | 575,231 | +0.91% |
| 2026-10-06 | 6.68 | 6.68 | 6.485 | 6.56 | 414,244 | -0.91% |
| 2026-10-05 | 6.465 | 6.675 | 6.44 | 6.62 | 822,128 | +1.69% |
| 2026-10-02 | 6.66 | 6.675 | 6.49 | 6.51 | 607,566 | -1.66% |
| 2026-10-01 | 6.58 | 6.85 | 6.44 | 6.62 | 1,156,906 | +2.32% |
| 2026-09-30 | 6.48 | 6.665 | 6.44 | 6.47 | 850,252 | -0.15% |
| 2026-09-29 | 6.36 | 6.495 | 6.29 | 6.48 | 1,027,625 | +0.78% |
| 2026-09-28 | 6.47 | 6.52 | 6.26 | 6.43 | 714,325 | -0.62% |
| 2026-09-25 | 6.46 | 6.69 | 6.43 | 6.47 | 854,356 | +0.00% |
| 2026-09-24 | 6.41 | 6.55 | 6.35 | 6.47 | 1,131,595 | +0.47% |
| 2026-09-23 | 6.37 | 6.485 | 6.28 | 6.44 | 826,746 | +1.10% |
| 2026-09-22 | 6.5 | 6.55 | 6.19 | 6.37 | 870,452 | -0.78% |
| 2026-09-21 | 6.14 | 6.46 | 6.115 | 6.42 | 902,697 | +4.56% |
| 2026-09-18 | 6.3 | 6.32 | 6.09 | 6.14 | 2,439,090 | -2.38% |
| 2026-09-17 | 6.35 | 6.395 | 6.27 | 6.29 | 890,401 | -1.56% |
| 2026-09-16 | 6.29 | 6.505 | 6.27 | 6.39 | 937,733 | +0.00% |
| 2026-09-15 | 6.325 | 6.465 | 6.27 | 6.39 | 930,559 | -1.39% |
| 2026-09-14 | 6.45 | 6.63 | 6.435 | 6.48 | 1,026,882 | +1.25% |
| 2026-09-11 | 6.25 | 6.44 | 6.24 | 6.4 | 762,664 | +1.91% |
| 2026-09-10 | 6.14 | 6.3 | 5.98 | 6.28 | 958,483 | +3.12% |
| 2026-09-09 | 6.37 | 6.405 | 6.06 | 6.09 | 982,503 | -4.55% |
| 2026-09-08 | 6.38 | 6.425 | 6.23 | 6.38 | 1,215,008 | -2.00% |
| 2026-09-04 | 6.31 | 6.64 | 6.16 | 6.51 | 1,285,805 | +1.09% |
| 2026-09-03 | 6.81 | 6.93 | 6.4 | 6.44 | 1,589,566 | -1.68% |
| 2026-09-02 | 6.65 | 7.36 | 6.535 | 6.55 | 1,959,491 | +0.31% |
| 2026-09-01 | 7.66 | 7.88 | 6.315 | 6.53 | 2,882,185 | -3.55% |
| 2026-08-31 | 6.81 | 6.92 | 6.725 | 6.77 | 1,306,442 | -2.03% |
| 2026-08-28 | 6.74 | 6.95 | 6.74 | 6.91 | 912,719 | +2.22% |
| 2026-08-27 | 6.595 | 6.78 | 6.56 | 6.76 | 659,946 | +4.00% |
| 2026-08-26 | 6.535 | 6.535 | 6.38 | 6.5 | 745,615 | -1.22% |
| 2026-08-25 | 6.48 | 6.615 | 6.455 | 6.58 | 966,396 | +0.77% |
| 2026-08-24 | 6.325 | 6.6 | 6.325 | 6.53 | 761,612 | +2.83% |
| 2026-08-21 | 6.24 | 6.38 | 6.125 | 6.35 | 651,760 | +1.76% |
| 2026-08-20 | 6.2 | 6.32 | 6.185 | 6.24 | 660,146 | -0.64% |
| 2026-08-19 | 6.05 | 6.389 | 6.04 | 6.28 | 674,100 | +4.49% |
| 2026-08-18 | 5.91 | 6.09 | 5.91 | 6.01 | 435,893 | +2.91% |
| 2026-08-17 | 5.81 | 5.91 | 5.75 | 5.84 | 746,737 | -1.52% |
| 2026-08-14 | 6.16 | 6.19 | 5.9 | 5.93 | 623,586 | -2.95% |
| 2026-08-13 | 5.8 | 6.13 | 5.77 | 6.11 | 938,469 | +6.63% |
| 2026-08-12 | 5.64 | 5.755 | 5.595 | 5.73 | 521,738 | +0.35% |
| 2026-08-11 | 5.71 | 5.795 | 5.68 | 5.71 | 759,805 | -0.87% |
| 2026-08-10 | 5.64 | 5.8 | 5.63 | 5.76 | 683,643 | +0.52% |
| 2026-08-07 | 5.62 | 5.79 | 5.62 | 5.73 | 738,323 | +2.87% |
| 2026-08-06 | 5.55 | 5.625 | 5.49 | 5.57 | 656,878 | -2.79% |
| 2026-08-05 | 5.77 | 5.77 | 5.64 | 5.73 | 572,814 | +0.35% |
| 2026-08-04 | 5.58 | 5.81 | 5.58 | 5.71 | 713,885 | +0.53% |
| 2026-08-03 | 5.6 | 5.77 | 5.54 | 5.68 | 738,285 | +4.03% |
| 2026-07-31 | 5.39 | 5.55 | 5.34 | 5.46 | 637,950 | -0.91% |
| 2026-07-30 | 5.6 | 5.64 | 5.39 | 5.51 | 764,364 | -3.67% |
| 2026-07-29 | 5.62 | 5.8 | 5.62 | 5.72 | 770,651 | +1.60% |
| 2026-07-28 | 5.57 | 5.77 | 5.52 | 5.63 | 1,156,816 | +1.81% |
| 2026-07-27 | 5.18 | 5.56 | 5.16 | 5.53 | 1,260,451 | +10.60% |
| 2026-07-24 | 4.96 | 5.13 | 4.95 | 5 | 1,386,258 | +1.63% |
| 2026-07-23 | 4.98 | 5.01 | 4.785 | 4.92 | 819,627 | -0.81% |
| 2026-07-22 | 5.21 | 5.22 | 4.92 | 4.96 | 969,383 | -4.43% |
| 2026-07-21 | 5.34 | 5.47 | 5.15 | 5.19 | 880,047 | -4.77% |
| 2026-07-20 | 5.34 | 5.505 | 5.23 | 5.45 | 934,442 | +2.06% |
| 2026-07-17 | 5.33 | 5.515 | 5.31 | 5.34 | 1,053,252 | -2.02% |
| 2026-07-16 | 5.53 | 5.58 | 5.38 | 5.45 | 1,232,954 | -0.18% |
| 2026-07-15 | 5.5 | 5.629 | 5.43 | 5.46 | 1,137,292 | +0.55% |
| 2026-07-14 | 5.33 | 5.565 | 5.3 | 5.43 | 1,469,460 | +4.22% |
| 2026-07-13 | 5.13 | 5.245 | 5.105 | 5.21 | 1,125,232 | +2.36% |
| 2026-07-10 | 5.17 | 5.255 | 5.045 | 5.09 | 856,570 | +0.59% |
| 2026-07-09 | 4.79 | 5.135 | 4.75 | 5.06 | 1,341,516 | +2.64% |
| 2026-07-08 | 5.02 | 5.12 | 4.925 | 4.93 | 1,162,116 | -3.90% |
| 2026-07-07 | 5.09 | 5.215 | 5.05 | 5.13 | 1,098,421 | +2.81% |
| 2026-07-06 | 4.9 | 5.115 | 4.9 | 4.99 | 1,367,502 | +0.81% |
| 2026-07-02 | 4.86 | 4.99 | 4.86 | 4.95 | 1,253,336 | +1.43% |
| 2026-07-01 | 4.74 | 4.925 | 4.725 | 4.88 | 1,226,102 | +4.50% |
| 2026-06-30 | 4.61 | 4.75 | 4.6 | 4.67 | 959,294 | +0.00% |
| 2026-06-29 | 4.39 | 4.675 | 4.39 | 4.67 | 2,237,590 | +5.18% |
| 2026-06-26 | 4.16 | 4.47 | 4.16 | 4.44 | 2,732,045 | +6.99% |
| 2026-06-25 | 4.15 | 4.205 | 4.085 | 4.15 | 816,417 | -0.24% |
| 2026-06-24 | 3.9 | 4.25 | 3.89 | 4.16 | 1,432,704 | +5.85% |
| 2026-06-23 | 3.88 | 4.01 | 3.88 | 3.93 | 1,549,066 | -0.25% |
| 2026-06-22 | 3.92 | 4.005 | 3.81 | 3.94 | 1,838,655 | +3.68% |
| 2026-06-18 | 3.94 | 3.971 | 3.76 | 3.8 | 2,398,017 | -4.28% |
| 2026-06-17 | 4.07 | 4.15 | 3.945 | 3.97 | 1,987,958 | -2.46% |
| 2026-06-16 | 4.06 | 4.255 | 4.05 | 4.07 | 1,526,402 | +0.49% |
| 2026-06-15 | 4.15 | 4.271 | 4.04 | 4.05 | 1,392,756 | -0.25% |
| 2026-06-12 | 4.095 | 4.11 | 3.95 | 4.06 | 1,373,239 | +7.41% |
| 2026-06-11 | 3.74 | 3.845 | 3.66 | 3.78 | 1,205,791 | -0.53% |
| 2026-06-10 | 3.75 | 3.86 | 3.75 | 3.8 | 957,069 | -0.26% |
| 2026-06-09 | 3.84 | 3.95 | 3.715 | 3.81 | 1,021,747 | -2.31% |
| 2026-06-08 | 3.86 | 3.935 | 3.815 | 3.9 | 861,999 | +0.26% |
| 2026-06-05 | 3.96 | 3.97 | 3.77 | 3.89 | 1,442,575 | -1.77% |
| 2026-06-04 | 3.82 | 4.14 | 3.8 | 3.96 | 1,628,759 | +3.39% |
| 2026-06-03 | 3.265 | 3.83 | 3.265 | 3.83 | 3,260,787 | -9.03% |
| 2026-06-02 | 4.49 | 4.52 | 4.21 | 4.21 | 2,206,200 | -8.28% |
| 2026-06-01 | 4.4 | 4.61 | 4.305 | 4.59 | 1,732,524 | +9.81% |
| 2026-05-29 | 4.06 | 4.26 | 4.01 | 4.18 | 3,018,216 | +3.98% |
| 2026-05-28 | 3.93 | 4.035 | 3.845 | 4.02 | 1,371,004 | +2.03% |
| 2026-05-27 | 3.78 | 3.95 | 3.76 | 3.94 | 850,638 | +3.68% |
| 2026-05-26 | 3.66 | 3.8 | 3.62 | 3.8 | 1,089,397 | +3.26% |
| 2026-05-22 | 3.62 | 3.73 | 3.61 | 3.68 | 874,392 | +2.51% |
| 2026-05-21 | 3.55 | 3.605 | 3.44 | 3.59 | 1,122,914 | +0.00% |
| 2026-05-20 | 3.56 | 3.59 | 3.41 | 3.59 | 780,549 | -0.28% |
| 2026-05-19 | 3.62 | 3.72 | 3.535 | 3.6 | 935,981 | +0.00% |
| 2026-05-18 | 3.47 | 3.605 | 3.46 | 3.6 | 910,838 | +4.05% |
| 2026-05-15 | 3.55 | 3.61 | 3.455 | 3.46 | 1,041,385 | -2.54% |
| 2026-05-14 | 3.5 | 3.55 | 3.46 | 3.55 | 999,111 | -0.28% |
| 2026-05-13 | 3.61 | 3.65 | 3.48 | 3.56 | 1,068,072 | -2.73% |