-
5 DAY PERFORMANCE
-2.89% -
1 MONTH PERFORMANCE
+20.86% -
3 MONTH PERFORMANCE
+32.28% -
6 MONTH PERFORMANCE
+13.71% -
YEAR-TO-DATE PERFORMANCE
+14.09% -
1 YEAR PERFORMANCE
+9.45%
Yext, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $6.63 | $6.72 (1.36%) | $6.74 | $6.53 | 596,659 | $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 |
| 08/22/2024 | $5.07 | $4.95 (-2.37%) | $5.08 | $4.94 | 325,000 | $620.67 M |
| 08/21/2024 | $5.14 | $5.08 (-1.17%) | $5.16 | $5.03 | 340,122 | $636.97 M |
| 08/20/2024 | $5.26 | $5.11 (-2.85%) | $5.26 | $5.11 | 522,600 | $640.73 M |
| 08/19/2024 | $5.01 | $5.25 (4.79%) | $5.28 | $4.97 | 776,563 | $658.28 M |
| 08/16/2024 | $4.97 | $4.96 (-0.2%) | $5.01 | $4.89 | 4.00 M | $621.92 M |
| 08/15/2024 | $4.92 | $5.01 (1.83%) | $5.03 | $4.83 | 876,700 | $628.19 M |
| 08/14/2024 | $4.95 | $4.81 (-2.83%) | $4.98 | $4.72 | 714,033 | $603.11 M |
| 08/13/2024 | $4.88 | $4.93 (1.02%) | $4.98 | $4.77 | 1.14 M | $618.16 M |
| 08/12/2024 | $4.85 | $4.80 (-1.03%) | $5.01 | $4.69 | 1.11 M | $601.86 M |
| 08/09/2024 | $4.98 | $4.84 (-2.81%) | $5.01 | $4.82 | 456,745 | $606.87 M |
| 08/08/2024 | $5.17 | $5.01 (-3.09%) | $5.17 | $4.96 | 468,052 | $628.19 M |
| 08/07/2024 | $5.29 | $5.06 (-4.35%) | $5.34 | $5.05 | 471,791 | $634.46 M |
| 08/06/2024 | $5.27 | $5.19 (-1.52%) | $5.27 | $5.13 | 723,300 | $650.76 M |
| 08/05/2024 | $5.06 | $5.23 (3.36%) | $5.29 | $5.02 | 1.00 M | $655.77 M |
| 08/02/2024 | $5.32 | $5.34 (0.38%) | $5.46 | $5.25 | 623,724 | $669.57 M |
| 08/01/2024 | $5.79 | $5.55 (-4.15%) | $5.81 | $5.46 | 799,900 | $695.90 M |
| 07/31/2024 | $5.78 | $5.76 (-0.35%) | $5.85 | $5.71 | 677,705 | $722.23 M |
| 07/30/2024 | $5.80 | $5.77 (-0.52%) | $5.91 | $5.72 | 626,100 | $723.48 M |
| 07/29/2024 | $5.87 | $5.76 (-1.87%) | $5.87 | $5.72 | 752,000 | $722.23 M |
| 07/26/2024 | $5.88 | $5.85 (-0.51%) | $5.88 | $5.76 | 552,206 | $733.51 M |
| 07/25/2024 | $5.56 | $5.76 (3.6%) | $5.86 | $5.54 | 690,000 | $722.23 M |
| 07/24/2024 | $5.52 | $5.51 (-0.18%) | $5.60 | $5.43 | 673,505 | $690.88 M |
| 07/23/2024 | $5.51 | $5.60 (1.63%) | $5.70 | $5.48 | 705,437 | $702.17 M |
| 07/22/2024 | $5.34 | $5.55 (3.93%) | $5.55 | $5.29 | 815,493 | $695.90 M |
| 07/19/2024 | $5.32 | $5.32 (0%) | $5.38 | $5.24 | 433,348 | $667.06 M |
| 07/18/2024 | $5.38 | $5.31 (-1.3%) | $5.45 | $5.29 | 607,241 | $665.81 M |
| 07/17/2024 | $5.16 | $5.41 (4.84%) | $5.43 | $5.15 | 1.06 M | $678.34 M |
| 07/16/2024 | $5.21 | $5.23 (0.38%) | $5.29 | $5.14 | 935,652 | $655.77 M |
| 07/15/2024 | $5.22 | $5.14 (-1.53%) | $5.28 | $5.12 | 552,213 | $644.49 M |
| 07/12/2024 | $5.23 | $5.15 (-1.53%) | $5.23 | $5.10 | 551,562 | $645.74 M |
| 07/11/2024 | $5.07 | $5.14 (1.38%) | $5.17 | $4.99 | 1.08 M | $644.49 M |
| 07/10/2024 | $4.96 | $4.92 (-0.81%) | $4.96 | $4.75 | 849,800 | $616.90 M |
| 07/09/2024 | $5.15 | $4.93 (-4.27%) | $5.19 | $4.91 | 616,665 | $618.16 M |
| 07/08/2024 | $5.11 | $5.18 (1.37%) | $5.19 | $5.04 | 626,464 | $649.51 M |
| 07/05/2024 | $5.12 | $5.08 (-0.78%) | $5.17 | $5.05 | 528,084 | $636.97 M |