-
5 DAY PERFORMANCE
+8.66% -
1 MONTH PERFORMANCE
+22.59% -
3 MONTH PERFORMANCE
+62.67% -
6 MONTH PERFORMANCE
+63.30% -
YEAR-TO-DATE PERFORMANCE
+42.78% -
1 YEAR PERFORMANCE
+26.28%
Yext, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $7.98 | $8.41 (5.39%) | $8.41 | $7.94 | 781,844 | $1.06 B |
| 11/21/2024 | $7.80 | $7.95 (1.92%) | $7.98 | $7.73 | 599,813 | $1.01 B |
| 11/20/2024 | $7.77 | $7.75 (-0.26%) | $7.82 | $7.67 | 360,489 | $980.65 M |
| 11/19/2024 | $7.68 | $7.79 (1.43%) | $7.83 | $7.65 | 345,820 | $985.71 M |
| 11/18/2024 | $7.77 | $7.74 (-0.39%) | $7.90 | $7.72 | 409,000 | $979.38 M |
| 11/15/2024 | $7.93 | $7.78 (-1.89%) | $7.93 | $7.71 | 478,051 | $984.45 M |
| 11/14/2024 | $8.00 | $7.89 (-1.38%) | $8.06 | $7.86 | 520,400 | $998.36 M |
| 11/13/2024 | $8.03 | $8.00 (-0.37%) | $8.03 | $7.86 | 619,300 | $1.01 B |
| 11/12/2024 | $8.02 | $7.99 (-0.37%) | $8.14 | $7.99 | 1.14 M | $1.01 B |
| 11/11/2024 | $7.84 | $8.05 (2.68%) | $8.06 | $7.82 | 539,259 | $1.02 B |
| 11/08/2024 | $7.62 | $7.75 (1.71%) | $7.78 | $7.56 | 736,834 | $980.65 M |
| 11/07/2024 | $7.57 | $7.69 (1.59%) | $7.82 | $7.53 | 727,800 | $973.06 M |
| 11/06/2024 | $7.54 | $7.60 (0.8%) | $7.80 | $7.54 | 1.01 M | $961.67 M |
| 11/05/2024 | $7.15 | $7.29 (1.96%) | $7.31 | $7.14 | 441,200 | $922.44 M |
| 11/04/2024 | $7.16 | $7.19 (0.42%) | $7.26 | $7.04 | 505,310 | $909.79 M |
| 11/01/2024 | $7.29 | $7.20 (-1.23%) | $7.33 | $7.17 | 485,568 | $911.06 M |
| 10/31/2024 | $7.28 | $7.24 (-0.55%) | $7.36 | $7.17 | 586,128 | $916.12 M |
| 10/30/2024 | $7.22 | $7.30 (1.11%) | $7.50 | $7.18 | 654,100 | $923.71 M |
| 10/29/2024 | $7.00 | $7.21 (3%) | $7.28 | $6.99 | 371,669 | $912.32 M |
| 10/28/2024 | $6.92 | $7.06 (2.02%) | $7.14 | $6.91 | 358,917 | $893.34 M |
| 10/25/2024 | $6.92 | $6.85 (-1.01%) | $6.99 | $6.80 | 441,618 | $866.77 M |
| 10/24/2024 | $6.86 | $6.91 (0.73%) | $6.92 | $6.80 | 432,840 | $874.36 M |
| 10/23/2024 | $7.11 | $6.86 (-3.52%) | $7.14 | $6.69 | 859,000 | $868.03 M |
| 10/22/2024 | $7.13 | $7.14 (0.14%) | $7.19 | $7.08 | 576,300 | $903.46 M |
| 10/21/2024 | $7.14 | $7.13 (-0.14%) | $7.20 | $7.03 | 479,428 | $902.20 M |
| 10/18/2024 | $7.09 | $7.13 (0.56%) | $7.18 | $7.04 | 640,500 | $902.20 M |
| 10/17/2024 | $7.05 | $7.10 (0.71%) | $7.13 | $6.94 | 554,256 | $898.40 M |
| 10/16/2024 | $7.01 | $7.04 (0.43%) | $7.13 | $6.96 | 577,549 | $890.81 M |
| 10/15/2024 | $6.92 | $6.99 (1.01%) | $7.00 | $6.78 | 617,100 | $884.48 M |
| 10/14/2024 | $6.98 | $6.92 (-0.86%) | $6.99 | $6.89 | 409,700 | $875.63 M |
| 10/11/2024 | $6.79 | $6.97 (2.65%) | $7.05 | $6.78 | 672,751 | $881.95 M |
| 10/10/2024 | $6.59 | $6.81 (3.34%) | $6.97 | $6.56 | 958,600 | $861.71 M |
| 10/09/2024 | $6.50 | $6.69 (2.92%) | $6.70 | $6.50 | 496,399 | $846.52 M |
| 10/08/2024 | $6.44 | $6.53 (1.4%) | $6.58 | $6.39 | 465,600 | $826.28 M |
| 10/07/2024 | $6.72 | $6.53 (-2.83%) | $6.72 | $6.47 | 821,100 | $826.28 M |
| 10/04/2024 | $6.63 | $6.72 (1.36%) | $6.74 | $6.53 | 697,228 | $850.32 M |
| 10/03/2024 | $6.70 | $6.52 (-2.69%) | $6.73 | $6.43 | 843,318 | $825.01 M |
| 10/02/2024 | $6.85 | $6.73 (-1.75%) | $7.00 | $6.72 | 1.02 M | $851.58 M |
| 10/01/2024 | $6.89 | $6.76 (-1.89%) | $7.07 | $6.74 | 1.73 M | $855.38 M |
| 09/30/2024 | $6.70 | $6.92 (3.28%) | $6.93 | $6.68 | 854,500 | $875.63 M |
| 09/27/2024 | $6.46 | $6.72 (4.02%) | $6.74 | $6.44 | 860,173 | $850.32 M |
| 09/26/2024 | $6.46 | $6.45 (-0.15%) | $6.55 | $6.41 | 473,000 | $816.15 M |
| 09/25/2024 | $6.28 | $6.41 (2.07%) | $6.49 | $6.26 | 546,750 | $811.09 M |
| 09/24/2024 | $6.44 | $6.30 (-2.17%) | $6.44 | $6.28 | 503,035 | $797.17 M |
| 09/23/2024 | $6.64 | $6.43 (-3.16%) | $6.64 | $6.42 | 770,400 | $813.62 M |
| 09/20/2024 | $6.75 | $6.63 (-1.78%) | $6.86 | $6.58 | 1.62 M | $838.93 M |
| 09/19/2024 | $6.64 | $6.54 (-1.51%) | $6.65 | $6.43 | 665,100 | $827.54 M |
| 09/18/2024 | $6.51 | $6.50 (-0.15%) | $6.67 | $6.47 | 674,511 | $822.48 M |
| 09/17/2024 | $6.55 | $6.53 (-0.31%) | $6.58 | $6.44 | 635,748 | $826.28 M |
| 09/16/2024 | $6.56 | $6.50 (-0.91%) | $6.58 | $6.50 | 629,109 | $822.48 M |
| 09/13/2024 | $6.58 | $6.55 (-0.46%) | $6.61 | $6.50 | 811,400 | $828.81 M |
| 09/12/2024 | $6.49 | $6.51 (0.31%) | $6.60 | $6.45 | 736,900 | $823.75 M |
| 09/11/2024 | $6.42 | $6.46 (0.62%) | $6.51 | $6.31 | 857,700 | $817.42 M |
| 09/10/2024 | $6.40 | $6.40 (0%) | $6.51 | $6.38 | 997,656 | $809.83 M |
| 09/09/2024 | $6.24 | $6.38 (2.24%) | $6.54 | $6.13 | 2.24 M | $807.30 M |
| 09/06/2024 | $5.60 | $6.22 (11.07%) | $6.29 | $5.60 | 3.67 M | $787.05 M |
| 09/05/2024 | $5.41 | $5.56 (2.77%) | $5.67 | $5.25 | 2.99 M | $703.54 M |
| 09/04/2024 | $4.81 | $4.92 (2.29%) | $4.94 | $4.73 | 1.46 M | $622.55 M |
| 09/03/2024 | $5.02 | $4.81 (-4.18%) | $5.10 | $4.79 | 639,420 | $608.64 M |
| 08/30/2024 | $5.15 | $5.09 (-1.17%) | $5.15 | $5.02 | 544,700 | $638.22 M |
| 08/29/2024 | $5.12 | $5.10 (-0.39%) | $5.18 | $5.09 | 365,644 | $639.47 M |
| 08/28/2024 | $5.10 | $5.06 (-0.78%) | $5.12 | $5.03 | 434,038 | $634.46 M |
| 08/27/2024 | $5.27 | $5.15 (-2.28%) | $5.27 | $5.14 | 371,000 | $645.74 M |
| 08/26/2024 | $5.24 | $5.29 (0.95%) | $5.30 | $5.14 | 733,045 | $663.30 M |
| 08/23/2024 | $4.98 | $5.17 (3.82%) | $5.22 | $4.95 | 764,230 | $648.25 M |