Yext, Inc. Common Stock (YEXT)
3.8000
-0.1700 (-4.28%)
NYSE· Last Trade: Jun 21st, 1:34 AM EDT
Historical Prices For Yext, Inc. Common Stock (YEXT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 3.94 | 3.97 | 3.76 | 3.80 | 2,413,031 | 3.80 |
| 6/17/2026 | 4.07 | 4.15 | 3.94 | 3.97 | 2,088,154 | 3.97 |
| 6/16/2026 | 4.06 | 4.25 | 4.05 | 4.07 | 1,527,431 | 4.07 |
| 6/15/2026 | 4.15 | 4.27 | 4.04 | 4.05 | 1,393,430 | 4.05 |
| 6/12/2026 | 4.09 | 4.11 | 3.95 | 4.06 | 1,378,664 | 4.06 |
| 6/11/2026 | 3.74 | 3.85 | 3.66 | 3.78 | 1,257,129 | 3.78 |
| 6/10/2026 | 3.75 | 3.86 | 3.75 | 3.80 | 957,240 | 3.80 |
| 6/09/2026 | 3.84 | 3.95 | 3.71 | 3.81 | 1,025,001 | 3.81 |
| 6/08/2026 | 3.86 | 3.94 | 3.81 | 3.90 | 864,816 | 3.90 |
| 6/05/2026 | 3.96 | 3.97 | 3.77 | 3.89 | 1,443,698 | 3.89 |
| 6/04/2026 | 3.82 | 4.14 | 3.80 | 3.96 | 1,631,753 | 3.96 |
| 6/03/2026 | 3.27 | 3.83 | 3.27 | 3.83 | 3,263,599 | 3.83 |
| 6/02/2026 | 4.49 | 4.52 | 4.21 | 4.21 | 2,359,634 | 4.21 |
| 6/01/2026 | 4.40 | 4.61 | 4.30 | 4.59 | 1,744,263 | 4.59 |
| 5/29/2026 | 4.06 | 4.26 | 4.01 | 4.18 | 3,060,383 | 4.18 |
| 5/28/2026 | 3.93 | 4.04 | 3.85 | 4.02 | 1,462,485 | 4.02 |
| 5/27/2026 | 3.78 | 3.95 | 3.76 | 3.94 | 852,686 | 3.94 |
| 5/26/2026 | 3.66 | 3.80 | 3.62 | 3.80 | 1,090,476 | 3.80 |
| 5/22/2026 | 3.62 | 3.73 | 3.61 | 3.68 | 874,422 | 3.68 |
| 5/21/2026 | 3.55 | 3.60 | 3.44 | 3.59 | 1,122,914 | 3.59 |
| 5/20/2026 | 3.56 | 3.59 | 3.41 | 3.59 | 780,550 | 3.59 |
| 5/19/2026 | 3.62 | 3.72 | 3.54 | 3.60 | 936,438 | 3.60 |
| 5/18/2026 | 3.47 | 3.60 | 3.46 | 3.60 | 910,841 | 3.60 |
| 5/15/2026 | 3.55 | 3.61 | 3.46 | 3.46 | 1,041,386 | 3.46 |
| 5/14/2026 | 3.50 | 3.55 | 3.46 | 3.55 | 999,111 | 3.55 |
| 5/13/2026 | 3.61 | 3.65 | 3.48 | 3.56 | 1,068,072 | 3.56 |
| 5/12/2026 | 3.77 | 3.79 | 3.66 | 3.66 | 650,499 | 3.66 |
| 5/11/2026 | 3.95 | 4.00 | 3.74 | 3.78 | 1,038,703 | 3.78 |
| 5/08/2026 | 4.06 | 4.12 | 3.93 | 4.02 | 1,088,889 | 4.02 |
| 5/07/2026 | 4.04 | 4.21 | 4.04 | 4.12 | 1,130,630 | 4.12 |
| 5/06/2026 | 4.09 | 4.09 | 3.94 | 4.04 | 830,843 | 4.04 |
| 5/05/2026 | 4.14 | 4.20 | 4.07 | 4.08 | 1,040,042 | 4.08 |
| 5/04/2026 | 4.08 | 4.18 | 4.05 | 4.12 | 1,234,420 | 4.12 |
| 5/01/2026 | 3.93 | 4.18 | 3.93 | 4.11 | 2,011,049 | 4.11 |
| 4/30/2026 | 3.76 | 3.87 | 3.69 | 3.86 | 919,287 | 3.86 |
| 4/29/2026 | 3.87 | 3.91 | 3.75 | 3.79 | 1,180,814 | 3.79 |
| 4/28/2026 | 3.88 | 3.96 | 3.80 | 3.93 | 3,911,321 | 3.93 |
| 4/27/2026 | 3.80 | 3.92 | 3.78 | 3.86 | 1,568,594 | 3.86 |
| 4/24/2026 | 3.76 | 3.86 | 3.72 | 3.86 | 1,582,953 | 3.86 |
| 4/23/2026 | 3.97 | 3.97 | 3.68 | 3.77 | 1,733,506 | 3.77 |
| 4/22/2026 | 3.96 | 4.03 | 3.90 | 4.02 | 1,120,416 | 4.02 |
| 4/21/2026 | 3.87 | 4.06 | 3.87 | 3.95 | 1,891,060 | 3.95 |
| 4/20/2026 | 3.69 | 3.87 | 3.59 | 3.87 | 1,691,873 | 3.87 |
| 4/17/2026 | 3.72 | 3.75 | 3.69 | 3.71 | 1,482,976 | 3.71 |
| 4/16/2026 | 3.62 | 3.65 | 3.54 | 3.62 | 930,051 | 3.62 |
| 4/15/2026 | 3.52 | 3.66 | 3.52 | 3.62 | 1,540,770 | 3.62 |
| 4/14/2026 | 3.45 | 3.53 | 3.42 | 3.50 | 1,834,074 | 3.50 |
| 4/13/2026 | 3.34 | 3.44 | 3.30 | 3.41 | 1,843,671 | 3.41 |
| 4/10/2026 | 3.45 | 3.46 | 3.29 | 3.34 | 2,285,249 | 3.34 |
| 4/09/2026 | 3.62 | 3.63 | 3.44 | 3.44 | 2,773,808 | 3.44 |
| 4/08/2026 | 3.83 | 3.86 | 3.62 | 3.65 | 7,074,370 | 3.65 |
| 4/07/2026 | 3.85 | 3.91 | 3.66 | 3.69 | 2,167,178 | 3.69 |
| 4/06/2026 | 3.77 | 3.96 | 3.77 | 3.91 | 2,129,790 | 3.91 |
| 4/02/2026 | 3.87 | 3.90 | 3.72 | 3.76 | 2,145,101 | 3.76 |
| 4/01/2026 | 3.87 | 4.00 | 3.81 | 3.93 | 2,825,409 | 3.93 |
| 3/31/2026 | 3.82 | 3.91 | 3.72 | 3.84 | 3,859,819 | 3.84 |
| 3/30/2026 | 3.94 | 3.99 | 3.75 | 3.77 | 3,935,019 | 3.77 |
| 3/27/2026 | 4.26 | 4.26 | 3.95 | 3.96 | 3,344,278 | 3.96 |
| 3/26/2026 | 4.35 | 4.42 | 4.23 | 4.26 | 4,024,541 | 4.26 |
| 3/25/2026 | 4.52 | 4.56 | 4.29 | 4.38 | 3,782,615 | 4.38 |
| 3/24/2026 | 4.70 | 4.71 | 4.48 | 4.49 | 7,463,019 | 4.49 |
| 3/23/2026 | 4.80 | 5.00 | 4.71 | 4.72 | 7,542,606 | 4.72 |