Yext, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 5.030 | 5.080 | 4.919 | 4.919 | 4.919 | 19,928 |
| 2026-02-04 | 5.170 | 5.190 | 4.941 | 5.050 | 5.050 | 7,937 |
| 2026-02-03 | 5.469 | 5.469 | 5.131 | 5.139 | 5.139 | 19,704 |
| 2026-02-02 | 6.950 | 6.950 | 5.480 | 5.489 | 5.489 | 48,048 |
| 2026-01-30 | 7.400 | 7.400 | 7.250 | 7.250 | 7.250 | 2 |
| 2026-01-29 | 7.230 | 7.230 | 7.230 | 7.230 | 7.230 | 85 |
| 2026-01-28 | 7.600 | 7.600 | 7.385 | 7.392 | 7.392 | 584 |
| 2026-01-27 | 7.495 | 7.495 | 7.495 | 7.495 | 7.495 | 500 |
| 2026-01-26 | 7.510 | 7.610 | 7.510 | 7.610 | 7.610 | 8 |
| 2026-01-23 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 68 |
| 2026-01-22 | 7.740 | 7.882 | 7.740 | 7.860 | 7.860 | 12,661 |
| 2026-01-21 | 7.606 | 7.675 | 7.545 | 7.605 | 7.605 | 14,838 |
| 2026-01-20 | 7.510 | 7.510 | 7.510 | 7.510 | 7.510 | 82 |
| 2026-01-19 | 7.505 | 7.505 | 7.505 | 7.505 | 7.505 | 0 |
| 2026-01-16 | 7.490 | 7.530 | 7.482 | 7.505 | 7.505 | 835 |
| 2026-01-15 | 7.800 | 7.800 | 7.735 | 7.735 | 7.735 | 201 |
| 2026-01-14 | 7.689 | 7.689 | 7.689 | 7.689 | 7.689 | 200 |
| 2026-01-13 | 7.792 | 7.870 | 7.665 | 7.665 | 7.665 | 3,500 |
| 2026-01-12 | 7.995 | 7.995 | 7.910 | 7.981 | 7.981 | 404 |
| 2026-01-09 | 8.065 | 8.065 | 8.065 | 8.065 | 8.065 | 400 |
| 2026-01-08 | 8.070 | 8.070 | 8.070 | 8.070 | 8.070 | 35 |
| 2026-01-07 | 8.110 | 8.110 | 8.062 | 8.102 | 8.102 | 3,205 |
| 2026-01-06 | 8.160 | 8.160 | 7.990 | 8.055 | 8.055 | 666 |
| 2026-01-05 | 7.810 | 7.890 | 7.810 | 7.890 | 7.890 | 1 |
| 2026-01-02 | 8.045 | 8.060 | 7.935 | 7.935 | 7.935 | 3,378 |
| 2025-12-31 | 8.118 | 8.118 | 8.075 | 8.075 | 8.075 | 1,806 |
| 2025-12-30 | 8.158 | 8.185 | 8.111 | 8.115 | 8.115 | 161 |
| 2025-12-29 | 8.060 | 8.108 | 8.060 | 8.108 | 8.108 | 607 |
| 2025-12-24 | 8.223 | 8.223 | 8.153 | 8.182 | 8.182 | 270 |
| 2025-12-23 | 8.320 | 8.440 | 8.240 | 8.270 | 8.270 | 1,785 |
| 2025-12-22 | 8.320 | 8.390 | 8.320 | 8.390 | 8.390 | 15 |
| 2025-12-19 | 8.580 | 8.580 | 8.385 | 8.389 | 8.389 | 1,784 |
| 2025-12-18 | 8.540 | 8.540 | 8.540 | 8.540 | 8.540 | 0 |
| 2025-12-17 | 8.600 | 8.600 | 8.540 | 8.540 | 8.540 | 27 |
| 2025-12-16 | 8.315 | 8.410 | 8.315 | 8.410 | 8.410 | 433 |
| 2025-12-15 | 8.300 | 8.350 | 8.270 | 8.321 | 8.321 | 192 |
| 2025-12-12 | 8.480 | 8.490 | 8.400 | 8.400 | 8.400 | 779 |
| 2025-12-11 | 8.480 | 8.605 | 8.435 | 8.485 | 8.485 | 240 |
| 2025-12-10 | 8.270 | 8.412 | 8.270 | 8.365 | 8.365 | 1,462 |
| 2025-12-09 | 8.200 | 8.670 | 8.140 | 8.469 | 8.469 | 8,057 |
| 2025-12-08 | 8.894 | 8.920 | 8.870 | 8.908 | 8.908 | 1,158 |
| 2025-12-05 | 8.820 | 8.925 | 8.820 | 8.925 | 8.925 | 5,558 |
| 2025-12-04 | 8.830 | 8.830 | 8.815 | 8.815 | 8.815 | 3,704 |
| 2025-12-03 | 8.640 | 8.640 | 8.600 | 8.640 | 8.640 | 18 |
| 2025-12-02 | 8.500 | 8.589 | 8.500 | 8.520 | 8.520 | 742 |
← NewerPage 4 of 4 · 225 trading days
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.