5 DAY PERFORMANCE
-1.13%
1 MONTH PERFORMANCE
-7.56%
3 MONTH PERFORMANCE
-3.48%
6 MONTH PERFORMANCE
-9.08%
YEAR-TO-DATE PERFORMANCE
-3.93%
1 YEAR PERFORMANCE
+3.04%
Yext, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $6.01 | $6.11 (1.66%) | $6.18 | $5.92 | 872,662 | $778.38 M |
| 04/02/2025 | $6.17 | $6.20 (0.49%) | $6.29 | $6.10 | 627,700 | $789.84 M |
| 04/01/2025 | $6.14 | $6.23 (1.47%) | $6.30 | $6.14 | 590,802 | $793.67 M |
| 03/31/2025 | $6.10 | $6.16 (0.98%) | $6.26 | $6.07 | 853,800 | $784.75 M |
| 03/28/2025 | $6.35 | $6.18 (-2.68%) | $6.37 | $6.17 | 668,500 | $787.30 M |
| 03/27/2025 | $6.60 | $6.34 (-3.94%) | $6.63 | $6.31 | 592,500 | $807.68 M |
| 03/26/2025 | $6.61 | $6.59 (-0.3%) | $6.63 | $6.51 | 861,345 | $839.53 M |
| 03/25/2025 | $6.40 | $6.59 (2.97%) | $6.63 | $6.40 | 814,700 | $839.53 M |
| 03/24/2025 | $6.35 | $6.39 (0.63%) | $6.48 | $6.34 | 725,338 | $814.05 M |
| 03/21/2025 | $6.25 | $6.29 (0.64%) | $6.37 | $6.24 | 1.16 M | $801.31 M |
| 03/20/2025 | $6.36 | $6.33 (-0.47%) | $6.44 | $6.33 | 616,700 | $806.40 M |
| 03/19/2025 | $6.24 | $6.40 (2.56%) | $6.49 | $6.24 | 700,038 | $815.32 M |
| 03/18/2025 | $6.15 | $6.25 (1.63%) | $6.32 | $6.14 | 732,238 | $796.21 M |
| 03/17/2025 | $6.12 | $6.16 (0.65%) | $6.26 | $6.09 | 874,100 | $784.75 M |
| 03/14/2025 | $6.08 | $6.11 (0.49%) | $6.16 | $6.04 | 1.72 M | $778.38 M |
| 03/13/2025 | $6.11 | $6.02 (-1.47%) | $6.18 | $5.99 | 1.02 M | $766.91 M |
| 03/12/2025 | $6.19 | $6.14 (-0.81%) | $6.25 | $6.10 | 969,928 | $782.20 M |
| 03/11/2025 | $6.17 | $6.16 (-0.16%) | $6.27 | $6.11 | 706,500 | $784.75 M |
| 03/10/2025 | $6.16 | $6.16 (0%) | $6.25 | $6.09 | 993,120 | $784.75 M |
| 03/07/2025 | $6.27 | $6.23 (-0.64%) | $6.32 | $6.16 | 884,745 | $793.67 M |
| 03/06/2025 | $5.85 | $6.29 (7.52%) | $6.39 | $5.78 | 1.38 M | $801.31 M |
| 03/05/2025 | $6.53 | $6.56 (0.46%) | $6.65 | $6.51 | 1.43 M | $835.71 M |
| 03/04/2025 | $6.53 | $6.61 (1.23%) | $6.67 | $6.49 | 706,417 | $842.07 M |
| 03/03/2025 | $6.79 | $6.60 (-2.8%) | $6.82 | $6.51 | 795,201 | $840.80 M |
| 02/28/2025 | $6.33 | $6.80 (7.42%) | $6.84 | $6.33 | 893,742 | $870.65 M |
| 02/27/2025 | $6.46 | $6.37 (-1.39%) | $6.56 | $6.33 | 475,500 | $815.60 M |
| 02/26/2025 | $6.38 | $6.46 (1.25%) | $6.52 | $6.37 | 554,400 | $827.12 M |
| 02/25/2025 | $6.54 | $6.52 (-0.31%) | $6.59 | $6.43 | 558,049 | $834.80 M |
| 02/24/2025 | $6.55 | $6.54 (-0.15%) | $6.56 | $6.35 | 518,538 | $837.36 M |
| 02/21/2025 | $6.54 | $6.55 (0.15%) | $6.64 | $6.48 | 712,943 | $838.64 M |
| 02/20/2025 | $6.51 | $6.48 (-0.46%) | $6.56 | $6.43 | 364,043 | $829.68 M |
| 02/19/2025 | $6.63 | $6.57 (-0.9%) | $6.67 | $6.42 | 526,870 | $841.20 M |
| 02/18/2025 | $6.69 | $6.67 (-0.3%) | $6.74 | $6.56 | 598,500 | $854.01 M |
| 02/14/2025 | $6.85 | $6.68 (-2.48%) | $6.86 | $6.66 | 536,031 | $855.29 M |
| 02/13/2025 | $6.84 | $6.82 (-0.29%) | $6.84 | $6.71 | 343,902 | $873.21 M |
| 02/12/2025 | $6.46 | $6.78 (4.95%) | $6.89 | $6.46 | 601,211 | $868.09 M |
| 02/11/2025 | $6.63 | $6.58 (-0.75%) | $6.74 | $6.58 | 440,513 | $842.48 M |
| 02/10/2025 | $6.54 | $6.55 (0.15%) | $6.61 | $6.50 | 334,832 | $838.64 M |
| 02/07/2025 | $6.64 | $6.48 (-2.41%) | $6.66 | $6.43 | 459,500 | $829.68 M |
| 02/06/2025 | $6.63 | $6.62 (-0.15%) | $6.72 | $6.59 | 326,700 | $847.60 M |
| 02/05/2025 | $6.76 | $6.64 (-1.78%) | $6.79 | $6.60 | 445,659 | $850.17 M |
| 02/04/2025 | $6.58 | $6.73 (2.28%) | $6.75 | $6.50 | 411,800 | $861.69 M |
| 02/03/2025 | $6.46 | $6.55 (1.39%) | $6.60 | $6.35 | 503,153 | $838.64 M |
| 01/31/2025 | $6.66 | $6.58 (-1.2%) | $6.78 | $6.52 | 690,301 | $842.48 M |
| 01/30/2025 | $6.83 | $6.65 (-2.64%) | $6.87 | $6.63 | 348,015 | $851.45 M |
| 01/29/2025 | $6.83 | $6.81 (-0.29%) | $6.85 | $6.68 | 518,700 | $871.93 M |
| 01/28/2025 | $6.58 | $6.86 (4.26%) | $6.89 | $6.55 | 683,915 | $878.33 M |
| 01/27/2025 | $6.30 | $6.57 (4.29%) | $6.72 | $6.26 | 754,311 | $841.20 M |
| 01/24/2025 | $6.33 | $6.33 (0%) | $6.40 | $6.31 | 387,100 | $810.47 M |
| 01/23/2025 | $6.26 | $6.33 (1.12%) | $6.45 | $6.22 | 542,908 | $810.47 M |
| 01/22/2025 | $6.32 | $6.30 (-0.32%) | $6.37 | $6.26 | 612,900 | $806.63 M |
| 01/21/2025 | $6.38 | $6.31 (-1.1%) | $6.39 | $6.26 | 598,300 | $807.91 M |
| 01/17/2025 | $6.60 | $6.33 (-4.09%) | $6.60 | $6.28 | 991,135 | $810.47 M |
| 01/16/2025 | $6.41 | $6.48 (1.09%) | $6.51 | $6.40 | 656,840 | $829.68 M |
| 01/15/2025 | $6.67 | $6.47 (-3%) | $6.71 | $6.39 | 656,800 | $828.40 M |
| 01/14/2025 | $6.69 | $6.53 (-2.39%) | $6.75 | $6.50 | 823,800 | $836.08 M |
| 01/13/2025 | $6.51 | $6.67 (2.46%) | $6.81 | $6.48 | 1.21 M | $854.01 M |
| 01/10/2025 | $6.39 | $6.60 (3.29%) | $6.65 | $6.37 | 1.45 M | $845.04 M |
| 01/08/2025 | $6.23 | $6.53 (4.82%) | $6.56 | $6.23 | 872,306 | $836.08 M |
| 01/07/2025 | $6.33 | $6.33 (0%) | $6.40 | $6.26 | 849,300 | $810.47 M |
| 01/06/2025 | $6.37 | $6.33 (-0.63%) | $6.42 | $6.32 | 729,892 | $810.47 M |
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.
