Yext, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 5.470 | 5.740 | 5.070 | 5.681 | 5.681 | 6,130 |
| 2026-07-27 | 5.050 | 5.530 | 5.050 | 5.530 | 5.530 | 1,164 |
| 2026-07-24 | 4.910 | 5.100 | 4.910 | 5.100 | 5.100 | 462 |
| 2026-07-23 | 4.950 | 5.090 | 4.785 | 4.840 | 4.840 | 2,978 |
| 2026-07-22 | 5.190 | 5.360 | 4.980 | 4.980 | 4.980 | 5,160 |
| 2026-07-21 | 5.360 | 5.402 | 5.170 | 5.185 | 5.185 | 2,298 |
| 2026-07-20 | 5.280 | 5.490 | 5.240 | 5.470 | 5.470 | 1,544 |
| 2026-07-17 | 5.400 | 5.460 | 5.290 | 5.380 | 5.380 | 193 |
| 2026-07-16 | 5.610 | 5.610 | 5.420 | 5.485 | 5.485 | 2,082 |
| 2026-07-15 | 5.480 | 5.591 | 5.450 | 5.510 | 5.510 | 3,454 |
| 2026-07-14 | 5.310 | 5.590 | 5.260 | 5.510 | 5.510 | 5,992 |
| 2026-07-13 | 5.190 | 5.230 | 5.150 | 5.230 | 5.230 | 199 |
| 2026-07-10 | 5.010 | 5.230 | 5.010 | 5.080 | 5.080 | 1,308 |
| 2026-07-09 | 4.750 | 5.070 | 4.750 | 5.070 | 5.070 | 851 |
| 2026-07-08 | 5.045 | 5.090 | 5.000 | 5.025 | 5.025 | 418 |
| 2026-07-07 | 5.010 | 5.182 | 5.010 | 5.182 | 5.182 | 998 |
| 2026-07-06 | 4.910 | 5.100 | 4.876 | 5.090 | 5.090 | 1,245 |
| 2026-07-03 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2026-07-02 | 4.850 | 4.931 | 4.836 | 4.920 | 4.920 | 1,465 |
| 2026-07-01 | 4.600 | 4.900 | 4.600 | 4.870 | 4.870 | 1,602 |
| 2026-06-30 | 4.610 | 4.730 | 4.590 | 4.730 | 4.730 | 1,915 |
| 2026-06-29 | 4.390 | 4.625 | 4.390 | 4.539 | 4.539 | 2,326 |
| 2026-06-26 | 4.100 | 4.422 | 4.100 | 4.401 | 4.401 | 4,120 |
| 2026-06-25 | 4.200 | 4.200 | 4.090 | 4.140 | 4.140 | 92 |
| 2026-06-24 | 3.670 | 4.250 | 3.670 | 4.140 | 4.140 | 1,095 |
| 2026-06-23 | 4.000 | 4.002 | 3.950 | 3.970 | 3.970 | 933 |
| 2026-06-22 | 3.770 | 4.000 | 3.760 | 3.920 | 3.920 | 6,700 |
| 2026-06-19 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2026-06-18 | 3.920 | 3.920 | 3.780 | 3.840 | 3.840 | 116 |
| 2026-06-17 | 4.110 | 4.110 | 3.960 | 4.030 | 4.030 | 493 |
| 2026-06-16 | 4.010 | 4.240 | 4.010 | 4.160 | 4.160 | 972 |
| 2026-06-15 | 4.160 | 4.260 | 4.100 | 4.100 | 4.100 | 3,940 |
| 2026-06-12 | 4.100 | 4.130 | 3.970 | 4.020 | 4.020 | 641 |
| 2026-06-11 | 3.740 | 3.850 | 3.662 | 3.700 | 3.700 | 2,532 |
| 2026-06-10 | 3.780 | 3.820 | 3.778 | 3.790 | 3.790 | 639 |
| 2026-06-09 | 3.900 | 3.900 | 3.750 | 3.780 | 3.780 | 547 |
| 2026-06-08 | 3.960 | 3.960 | 3.800 | 3.890 | 3.890 | 632 |
| 2026-06-05 | 3.929 | 3.940 | 3.780 | 3.821 | 3.821 | 1,557 |
| 2026-06-04 | 3.630 | 4.120 | 3.600 | 3.990 | 3.990 | 20,922 |
| 2026-06-03 | 3.780 | 3.800 | 3.220 | 3.730 | 3.730 | 97,478 |
| 2026-06-02 | 4.630 | 4.640 | 4.280 | 4.280 | 4.280 | 22,589 |
| 2026-06-01 | 4.370 | 4.620 | 4.309 | 4.540 | 4.540 | 6,275 |
| 2026-05-29 | 3.980 | 4.250 | 3.970 | 4.250 | 4.250 | 10,300 |
| 2026-05-28 | 3.935 | 3.960 | 3.855 | 3.860 | 3.860 | 1,478 |
| 2026-05-27 | 3.780 | 3.911 | 3.780 | 3.890 | 3.890 | 720 |
| 2026-05-26 | 3.750 | 3.750 | 3.649 | 3.742 | 3.742 | 477 |
| 2026-05-22 | 3.710 | 3.719 | 3.620 | 3.719 | 3.719 | 1,285 |
| 2026-05-21 | 3.550 | 3.600 | 3.490 | 3.559 | 3.559 | 97 |
| 2026-05-20 | 3.600 | 3.600 | 3.485 | 3.485 | 3.485 | 205 |
| 2026-05-19 | 3.560 | 3.685 | 3.560 | 3.640 | 3.640 | 1,049 |
| 2026-05-18 | 3.540 | 3.565 | 3.470 | 3.565 | 3.565 | 306 |
| 2026-05-15 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 1 |
| 2026-05-14 | 3.490 | 3.548 | 3.490 | 3.502 | 3.502 | 458 |
| 2026-05-13 | 3.529 | 3.529 | 3.519 | 3.519 | 3.519 | 822 |
| 2026-05-12 | 3.830 | 3.840 | 3.681 | 3.689 | 3.689 | 2,459 |
| 2026-05-11 | 3.930 | 3.980 | 3.846 | 3.870 | 3.870 | 181 |
| 2026-05-08 | 4.180 | 4.180 | 3.970 | 3.970 | 3.970 | 153 |
| 2026-05-07 | 4.000 | 4.162 | 4.000 | 4.162 | 4.162 | 384 |
| 2026-05-06 | 4.090 | 4.090 | 3.950 | 4.040 | 4.040 | 676 |
| 2026-05-05 | 4.175 | 4.175 | 4.175 | 4.175 | 4.175 | 4 |
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.