Yext, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 4.078 | 4.159 | 4.078 | 4.159 | 4.159 | 5 |
| 2026-05-01 | 4.100 | 4.150 | 4.030 | 4.150 | 4.150 | 3,748 |
| 2026-04-30 | 3.750 | 3.795 | 3.695 | 3.795 | 3.795 | 2,334 |
| 2026-04-29 | 3.930 | 3.930 | 3.815 | 3.815 | 3.815 | 1,297 |
| 2026-04-28 | 3.880 | 3.880 | 3.855 | 3.875 | 3.875 | 750 |
| 2026-04-27 | 3.890 | 3.890 | 3.815 | 3.835 | 3.835 | 5,269 |
| 2026-04-24 | 3.800 | 3.830 | 3.750 | 3.790 | 3.790 | 610 |
| 2026-04-23 | 3.881 | 3.883 | 3.695 | 3.735 | 3.735 | 6,890 |
| 2026-04-22 | 4.000 | 4.000 | 3.955 | 3.967 | 3.967 | 813 |
| 2026-04-21 | 3.870 | 4.047 | 3.870 | 4.002 | 4.002 | 10,071 |
| 2026-04-20 | 3.630 | 3.810 | 3.590 | 3.810 | 3.810 | 885 |
| 2026-04-17 | 3.715 | 3.730 | 3.701 | 3.701 | 3.701 | 169 |
| 2026-04-16 | 3.650 | 3.650 | 3.550 | 3.635 | 3.635 | 142 |
| 2026-04-15 | 3.532 | 3.634 | 3.520 | 3.561 | 3.561 | 720 |
| 2026-04-14 | 3.450 | 3.525 | 3.445 | 3.485 | 3.485 | 2,957 |
| 2026-04-13 | 3.370 | 3.425 | 3.310 | 3.425 | 3.425 | 1,279 |
| 2026-04-10 | 3.452 | 3.452 | 3.325 | 3.325 | 3.325 | 907 |
| 2026-04-09 | 3.646 | 3.646 | 3.495 | 3.495 | 3.495 | 245 |
| 2026-04-08 | 3.765 | 3.795 | 3.720 | 3.730 | 3.730 | 363 |
| 2026-04-07 | 3.850 | 3.850 | 3.682 | 3.785 | 3.785 | 911 |
| 2026-04-02 | 3.780 | 3.848 | 3.750 | 3.750 | 3.750 | 863 |
| 2026-04-01 | 3.920 | 3.995 | 3.835 | 3.995 | 3.995 | 3,678 |
| 2026-03-31 | 3.868 | 3.885 | 3.745 | 3.855 | 3.855 | 10,568 |
| 2026-03-30 | 3.895 | 3.932 | 3.868 | 3.868 | 3.868 | 437 |
| 2026-03-27 | 4.155 | 4.160 | 3.955 | 3.975 | 3.975 | 1,958 |
| 2026-03-26 | 4.320 | 4.320 | 4.235 | 4.275 | 4.275 | 399 |
| 2026-03-25 | 4.549 | 4.549 | 4.385 | 4.420 | 4.420 | 2,174 |
| 2026-03-24 | 4.850 | 4.850 | 4.535 | 4.555 | 4.555 | 907 |
| 2026-03-23 | 4.890 | 4.890 | 4.725 | 4.775 | 4.775 | 716 |
| 2026-03-20 | 4.900 | 4.940 | 4.692 | 4.799 | 4.799 | 7,446 |
| 2026-03-19 | 5.080 | 5.089 | 4.800 | 4.809 | 4.809 | 2,031 |
| 2026-03-18 | 5.565 | 5.635 | 5.545 | 5.635 | 5.635 | 2,498 |
| 2026-03-17 | 5.590 | 5.590 | 5.545 | 5.589 | 5.589 | 307 |
| 2026-03-16 | 5.262 | 5.525 | 5.262 | 5.499 | 5.499 | 8,219 |
| 2026-03-13 | 5.290 | 5.328 | 5.115 | 5.215 | 5.215 | 6,405 |
| 2026-03-12 | 5.450 | 5.525 | 5.205 | 5.255 | 5.255 | 28,146 |
| 2026-03-11 | 5.400 | 5.520 | 5.400 | 5.469 | 5.469 | 2,178 |
| 2026-03-10 | 5.450 | 5.649 | 5.359 | 5.509 | 5.509 | 14,805 |
| 2026-03-09 | 5.630 | 5.649 | 5.535 | 5.535 | 5.535 | 12,509 |
| 2026-03-06 | 5.500 | 5.615 | 5.445 | 5.579 | 5.579 | 1,399 |
| 2026-03-05 | 5.650 | 5.709 | 5.500 | 5.549 | 5.549 | 8,697 |
| 2026-03-04 | 5.700 | 5.745 | 5.700 | 5.745 | 5.745 | 406 |
| 2026-03-03 | 5.580 | 5.645 | 5.515 | 5.645 | 5.645 | 781 |
| 2026-03-02 | 5.582 | 5.745 | 5.582 | 5.647 | 5.647 | 2,538 |
| 2026-02-27 | 5.600 | 5.670 | 5.550 | 5.670 | 5.670 | 285 |
| 2026-02-26 | 5.670 | 5.675 | 5.551 | 5.575 | 5.575 | 1,741 |
| 2026-02-25 | 5.400 | 5.600 | 5.400 | 5.600 | 5.600 | 847 |
| 2026-02-24 | 5.480 | 5.480 | 5.405 | 5.459 | 5.459 | 403 |
| 2026-02-23 | 5.550 | 5.550 | 5.385 | 5.485 | 5.485 | 1,612 |
| 2026-02-20 | 5.580 | 5.591 | 5.521 | 5.591 | 5.591 | 5,621 |
| 2026-02-19 | 5.532 | 5.540 | 5.511 | 5.531 | 5.531 | 1,045 |
| 2026-02-18 | 5.510 | 5.561 | 5.474 | 5.529 | 5.529 | 1,188 |
| 2026-02-17 | 5.580 | 5.600 | 5.450 | 5.500 | 5.500 | 4,172 |
| 2026-02-16 | 5.559 | 5.559 | 5.559 | 5.559 | 5.559 | 0 |
| 2026-02-13 | 5.370 | 5.583 | 5.370 | 5.559 | 5.559 | 2,379 |
| 2026-02-12 | 5.520 | 5.570 | 5.325 | 5.375 | 5.375 | 6,253 |
| 2026-02-11 | 5.610 | 5.630 | 5.479 | 5.505 | 5.505 | 14,949 |
| 2026-02-10 | 5.060 | 5.700 | 5.060 | 5.571 | 5.571 | 46,252 |
| 2026-02-09 | 4.860 | 4.960 | 4.860 | 4.960 | 4.960 | 607 |
| 2026-02-06 | 4.860 | 4.885 | 4.695 | 4.885 | 4.885 | 9,442 |
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.