5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-26.81%
3 MONTH PERFORMANCE
-32.81%
6 MONTH PERFORMANCE
-36.12%
YEAR-TO-DATE PERFORMANCE
-30.89%
1 YEAR PERFORMANCE
-15.22%
Yext Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $5.51 | $5.55 (0.73%) | $5.58 | $5.51 | 1.86 M | $683.49 M |
| 02/18/2026 | $5.51 | $5.53 (0.36%) | $5.61 | $5.46 | 2.91 M | $681.03 M |
| 02/17/2026 | $5.55 | $5.52 (-0.54%) | $5.60 | $5.44 | 2.30 M | $679.80 M |
| 02/13/2026 | $5.40 | $5.57 (3.15%) | $5.60 | $5.38 | 3.71 M | $685.95 M |
| 02/12/2026 | $5.52 | $5.34 (-3.26%) | $5.55 | $5.30 | 3.75 M | $657.63 M |
| 02/11/2026 | $5.59 | $5.53 (-1.07%) | $5.66 | $5.46 | 3.59 M | $681.03 M |
| 02/10/2026 | $5.63 | $5.61 (-0.36%) | $5.66 | $5.46 | 7.71 M | $690.88 M |
| 02/09/2026 | $4.86 | $4.91 (1.03%) | $5.01 | $4.86 | 1.82 M | $604.67 M |
| 02/06/2026 | $4.88 | $4.90 (0.41%) | $4.92 | $4.67 | 2.21 M | $603.44 M |
| 02/05/2026 | $4.97 | $4.83 (-2.82%) | $5.08 | $4.82 | 2.65 M | $594.82 M |
| 02/04/2026 | $5.20 | $4.99 (-4.04%) | $5.20 | $4.91 | 3.00 M | $614.53 M |
| 02/03/2026 | $5.41 | $5.24 (-3.14%) | $5.45 | $5.09 | 2.61 M | $645.31 M |
| 02/02/2026 | $5.80 | $5.47 (-5.69%) | $6.07 | $5.42 | 5.33 M | $673.64 M |
| 01/30/2026 | $7.24 | $7.16 (-1.1%) | $7.31 | $7.11 | 830.25 K | $881.76 M |
| 01/29/2026 | $7.30 | $7.30 (0%) | $7.37 | $7.18 | 1.21 M | $899.01 M |
| 01/28/2026 | $7.50 | $7.35 (-2%) | $7.52 | $7.34 | 767.48 K | $905.16 M |
| 01/27/2026 | $7.62 | $7.50 (-1.57%) | $7.64 | $7.48 | 776.80 K | $923.64 M |
| 01/26/2026 | $7.60 | $7.61 (0.13%) | $7.69 | $7.56 | 916.30 K | $937.18 M |
| 01/23/2026 | $7.81 | $7.61 (-2.56%) | $7.94 | $7.61 | 766.81 K | $937.18 M |
| 01/22/2026 | $7.74 | $7.83 (1.16%) | $7.90 | $7.69 | 709.00 K | $964.28 M |
| 01/21/2026 | $7.60 | $7.72 (1.58%) | $7.72 | $7.55 | 995.13 K | $950.73 M |
| 01/20/2026 | $7.51 | $7.60 (1.2%) | $7.65 | $7.46 | 886.20 K | $935.95 M |
| 01/16/2026 | $7.53 | $7.61 (1.06%) | $7.68 | $7.42 | 1.37 M | $937.18 M |
| 01/15/2026 | $7.65 | $7.54 (-1.44%) | $7.79 | $7.51 | 1.12 M | $928.56 M |
| 01/14/2026 | $7.63 | $7.65 (0.26%) | $7.70 | $7.57 | 648.30 K | $942.11 M |
| 01/13/2026 | $7.90 | $7.64 (-3.29%) | $7.90 | $7.64 | 751.50 K | $940.88 M |
| 01/12/2026 | $7.99 | $7.92 (-0.88%) | $8.01 | $7.89 | 581.40 K | $975.36 M |
| 01/09/2026 | $8.10 | $7.99 (-1.36%) | $8.14 | $7.98 | 805.85 K | $983.98 M |
| 01/08/2026 | $8.08 | $8.11 (0.37%) | $8.12 | $8.02 | 869.50 K | $998.76 M |
| 01/07/2026 | $8.11 | $8.10 (-0.12%) | $8.13 | $8.04 | 610.70 K | $997.53 M |
| 01/06/2026 | $7.96 | $8.08 (1.51%) | $8.11 | $7.96 | 622.30 K | $995.06 M |
| 01/05/2026 | $7.81 | $8.00 (2.43%) | $8.05 | $7.81 | 661.30 K | $985.21 M |
| 01/02/2026 | $8.06 | $7.85 (-2.61%) | $8.06 | $7.76 | 1.37 M | $966.74 M |
| 12/31/2025 | $8.12 | $8.06 (-0.74%) | $8.13 | $8.05 | 651.30 K | $992.60 M |
| 12/30/2025 | $8.10 | $8.13 (0.37%) | $8.19 | $8.09 | 760.40 K | $1.00 B |
| 12/29/2025 | $8.08 | $8.15 (0.87%) | $8.17 | $8.05 | 814.90 K | $1.00 B |
| 12/26/2025 | $8.18 | $8.10 (-0.98%) | $8.20 | $8.05 | 1.60 M | $997.53 M |
| 12/24/2025 | $8.21 | $8.20 (-0.12%) | $8.24 | $8.14 | 356.32 K | $1.01 B |
| 12/23/2025 | $8.33 | $8.21 (-1.44%) | $8.38 | $8.21 | 974.70 K | $1.01 B |
| 12/22/2025 | $8.32 | $8.36 (0.48%) | $8.47 | $8.32 | 858.20 K | $1.03 B |
| 12/19/2025 | $8.44 | $8.33 (-1.3%) | $8.47 | $8.30 | 1.21 M | $1.03 B |
| 12/18/2025 | $8.46 | $8.45 (-0.12%) | $8.56 | $8.41 | 709.92 K | $1.04 B |
| 12/17/2025 | $8.49 | $8.43 (-0.71%) | $8.61 | $8.42 | 660.00 K | $1.04 B |
| 12/16/2025 | $8.32 | $8.51 (2.28%) | $8.53 | $8.30 | 796.33 K | $1.05 B |
| 12/15/2025 | $8.31 | $8.32 (0.12%) | $8.33 | $8.26 | 1.03 M | $1.02 B |
| 12/12/2025 | $8.43 | $8.31 (-1.42%) | $8.52 | $8.30 | 942.20 K | $1.02 B |
| 12/11/2025 | $8.39 | $8.41 (0.24%) | $8.62 | $8.38 | 1.45 M | $1.04 B |
| 12/10/2025 | $8.38 | $8.38 (0%) | $8.49 | $8.21 | 2.03 M | $1.03 B |
| 12/09/2025 | $8.20 | $8.42 (2.68%) | $8.67 | $8.07 | 1.88 M | $1.04 B |
| 12/08/2025 | $8.91 | $8.82 (-1.01%) | $8.96 | $8.82 | 973.67 K | $1.09 B |
| 12/05/2025 | $8.88 | $8.87 (-0.11%) | $9.03 | $8.78 | 1.08 M | $1.09 B |
| 12/04/2025 | $8.83 | $8.87 (0.45%) | $8.90 | $8.78 | 1.06 M | $1.09 B |
| 12/03/2025 | $8.53 | $8.82 (3.4%) | $8.83 | $8.51 | 1.01 M | $1.08 B |
| 12/02/2025 | $8.50 | $8.52 (0.24%) | $8.61 | $8.47 | 949.91 K | $1.05 B |
| 12/01/2025 | $8.39 | $8.47 (0.95%) | $8.54 | $8.39 | 753.60 K | $1.04 B |
| 11/28/2025 | $8.42 | $8.42 (0%) | $8.46 | $8.37 | 576.45 K | $1.03 B |
| 11/26/2025 | $8.41 | $8.43 (0.24%) | $8.52 | $8.33 | 869.70 K | $1.04 B |
| 11/25/2025 | $8.49 | $8.45 (-0.47%) | $8.57 | $8.30 | 698.03 K | $1.04 B |
| 11/24/2025 | $8.43 | $8.47 (0.47%) | $8.56 | $8.43 | 704.40 K | $1.04 B |
| 11/21/2025 | $8.25 | $8.44 (2.3%) | $8.50 | $8.24 | 822.20 K | $1.04 B |
| 11/20/2025 | $8.36 | $8.26 (-1.2%) | $8.43 | $8.25 | 986.62 K | $1.01 B |
| 11/19/2025 | $8.33 | $8.29 (-0.48%) | $8.38 | $8.23 | 638.10 K | $1.02 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
