Yext, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 7.100 | 7.160 | 7.050 | 7.050 | 7.050 | 55 |
| 2026-10-20 | 7.110 | 7.165 | 6.950 | 7.165 | 7.165 | 108 |
| 2026-10-19 | 7.030 | 7.091 | 6.870 | 7.091 | 7.091 | 95 |
| 2026-10-16 | 7.220 | 7.230 | 7.060 | 7.181 | 7.181 | 1,052 |
| 2026-10-15 | 7.000 | 7.180 | 7.000 | 7.025 | 7.025 | 935 |
| 2026-10-14 | 7.010 | 7.010 | 6.842 | 6.860 | 6.860 | 97 |
| 2026-10-13 | 7.060 | 7.100 | 6.920 | 7.020 | 7.020 | 623 |
| 2026-10-12 | 7.030 | 7.030 | 6.900 | 6.910 | 6.910 | 838 |
| 2026-10-09 | 6.846 | 6.960 | 6.820 | 6.860 | 6.860 | 859 |
| 2026-10-08 | 6.610 | 6.740 | 6.610 | 6.725 | 6.725 | 427 |
| 2026-10-07 | 6.500 | 6.650 | 6.500 | 6.600 | 6.600 | 51 |
| 2026-10-06 | 6.700 | 6.700 | 6.580 | 6.620 | 6.620 | 3,128 |
| 2026-10-05 | 6.570 | 6.665 | 6.460 | 6.665 | 6.665 | 1,392 |
| 2026-10-02 | 6.660 | 6.700 | 6.535 | 6.550 | 6.550 | 212 |
| 2026-10-01 | 6.630 | 6.825 | 6.550 | 6.650 | 6.650 | 6,436 |
| 2026-09-30 | 6.570 | 6.645 | 6.570 | 6.570 | 6.570 | 866 |
| 2026-09-29 | 6.280 | 6.390 | 6.280 | 6.355 | 6.355 | 132 |
| 2026-09-28 | 6.308 | 6.500 | 6.308 | 6.450 | 6.450 | 248 |
| 2026-09-25 | 6.472 | 6.679 | 6.461 | 6.461 | 6.461 | 2,123 |
| 2026-09-24 | 6.491 | 6.530 | 6.360 | 6.410 | 6.410 | 476 |
| 2026-09-23 | 6.340 | 6.470 | 6.280 | 6.395 | 6.395 | 730 |
| 2026-09-22 | 6.500 | 6.500 | 6.210 | 6.320 | 6.320 | 409 |
| 2026-09-21 | 6.240 | 6.440 | 6.140 | 6.420 | 6.420 | 1,638 |
| 2026-09-18 | 6.200 | 6.200 | 6.111 | 6.130 | 6.130 | 232 |
| 2026-09-17 | 6.300 | 6.350 | 6.300 | 6.340 | 6.340 | 111 |
| 2026-09-16 | 6.170 | 6.490 | 6.170 | 6.472 | 6.472 | 39 |
| 2026-09-15 | 6.320 | 6.379 | 6.290 | 6.379 | 6.379 | 3,072 |
| 2026-09-14 | 6.458 | 6.580 | 6.380 | 6.560 | 6.560 | 1,826 |
| 2026-09-11 | 6.360 | 6.430 | 6.200 | 6.430 | 6.430 | 1,133 |
| 2026-09-10 | 6.030 | 6.210 | 5.991 | 6.130 | 6.130 | 359 |
| 2026-09-09 | 6.338 | 6.400 | 6.090 | 6.150 | 6.150 | 345 |
| 2026-09-08 | 6.570 | 6.570 | 6.250 | 6.340 | 6.340 | 887 |
| 2026-09-04 | 6.312 | 6.510 | 6.150 | 6.510 | 6.510 | 2,647 |
| 2026-09-03 | 6.490 | 6.970 | 6.420 | 6.595 | 6.595 | 556 |
| 2026-09-02 | 6.530 | 7.320 | 6.530 | 6.735 | 6.735 | 23,527 |
| 2026-09-01 | 6.890 | 7.953 | 6.360 | 6.660 | 6.660 | 26,710 |
| 2026-08-31 | 6.850 | 6.960 | 6.710 | 6.760 | 6.760 | 1,633 |
| 2026-08-28 | 6.700 | 6.879 | 6.540 | 6.879 | 6.879 | 873 |
| 2026-08-27 | 6.617 | 6.734 | 6.530 | 6.679 | 6.679 | 882 |
| 2026-08-26 | 6.420 | 6.452 | 6.370 | 6.450 | 6.450 | 3,155 |
| 2026-08-25 | 6.590 | 6.610 | 6.460 | 6.545 | 6.545 | 5,745 |
| 2026-08-24 | 6.290 | 6.560 | 6.260 | 6.511 | 6.511 | 2,155 |
| 2026-08-21 | 6.160 | 6.315 | 6.160 | 6.310 | 6.310 | 9 |
| 2026-08-20 | 6.250 | 6.287 | 6.220 | 6.270 | 6.270 | 43 |
| 2026-08-19 | 6.080 | 6.365 | 6.020 | 6.365 | 6.365 | 307 |
| 2026-08-18 | 5.760 | 6.060 | 5.760 | 6.049 | 6.049 | 86 |
| 2026-08-17 | 5.781 | 5.781 | 5.780 | 5.780 | 5.780 | 2 |
| 2026-08-14 | 6.110 | 6.191 | 5.900 | 5.960 | 5.960 | 1,296 |
| 2026-08-13 | 5.820 | 5.940 | 5.771 | 5.790 | 5.790 | 3,522 |
| 2026-08-12 | 5.652 | 5.800 | 5.612 | 5.630 | 5.630 | 314 |
| 2026-08-11 | 5.730 | 5.795 | 5.710 | 5.730 | 5.730 | 856 |
| 2026-08-10 | 5.645 | 5.795 | 5.612 | 5.785 | 5.785 | 856 |
| 2026-08-07 | 5.592 | 5.740 | 5.592 | 5.709 | 5.709 | 1,551 |
| 2026-08-06 | 5.630 | 5.630 | 5.520 | 5.520 | 5.520 | 317 |
| 2026-08-05 | 5.580 | 5.850 | 5.580 | 5.710 | 5.710 | 42 |
| 2026-08-04 | 5.630 | 5.795 | 5.480 | 5.681 | 5.681 | 2,796 |
| 2026-08-03 | 5.410 | 5.770 | 5.410 | 5.640 | 5.640 | 570 |
| 2026-07-31 | 5.390 | 5.580 | 5.390 | 5.390 | 5.390 | 39 |
| 2026-07-30 | 5.820 | 5.820 | 5.420 | 5.500 | 5.500 | 1,571 |
| 2026-07-29 | 5.630 | 5.730 | 5.592 | 5.700 | 5.700 | 371 |
Page 1 of 4 · 225 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.