5 DAY PERFORMANCE
-0.41%
1 MONTH PERFORMANCE
+13.14%
3 MONTH PERFORMANCE
+32.85%
6 MONTH PERFORMANCE
+89.64%
YEAR-TO-DATE PERFORMANCE
-9.18%
1 YEAR PERFORMANCE
-13.17%
Yext Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $7.30 | $7.30 (0%) | $7.35 | $7.26 | 40.06 K | |
| 10/29/2026 | $7.27 | $7.31 (0.55%) | $7.33 | $7.05 | 1.03 M | $731.69 M |
| 10/28/2026 | $7.15 | $7.33 (2.52%) | $7.40 | $7.08 | 1.02 M | $733.69 M |
| 10/27/2026 | $7.40 | $7.22 (-2.43%) | $7.46 | $7.20 | 755.13 K | $722.68 M |
| 10/26/2026 | $7.27 | $7.42 (2.06%) | $7.43 | $7.20 | 901.85 K | $742.70 M |
| 10/23/2026 | $7.28 | $7.35 (0.96%) | $7.39 | $7.19 | 480.10 K | $735.69 M |
| 10/22/2026 | $7.08 | $7.34 (3.67%) | $7.34 | $7.06 | 806.20 K | $734.69 M |
| 10/21/2026 | $7.12 | $7.08 (-0.56%) | $7.17 | $7.03 | 633.20 K | $708.67 M |
| 10/20/2026 | $7.01 | $7.16 (2.14%) | $7.19 | $7.01 | 857.98 K | $716.68 M |
| 10/19/2026 | $6.88 | $6.95 (1.02%) | $7.11 | $6.88 | 842.40 K | $695.66 M |
| 10/16/2026 | $7.19 | $6.90 (-4.03%) | $7.28 | $6.85 | 869.52 K | $690.65 M |
| 10/15/2026 | $7.00 | $7.13 (1.86%) | $7.19 | $6.96 | 780.30 K | $713.67 M |
| 10/14/2026 | $7.01 | $6.97 (-0.57%) | $7.04 | $6.83 | 573.14 K | $697.66 M |
| 10/13/2026 | $6.94 | $7.00 (0.86%) | $7.12 | $6.88 | 658.60 K | $700.66 M |
| 10/12/2026 | $6.97 | $6.93 (-0.57%) | $7.04 | $6.91 | 412.60 K | $693.65 M |
| 10/09/2026 | $6.88 | $6.93 (0.73%) | $6.98 | $6.78 | 434.04 K | $693.65 M |
| 10/08/2026 | $6.64 | $6.82 (2.71%) | $6.85 | $6.61 | 717.90 K | $682.64 M |
| 10/07/2026 | $6.56 | $6.62 (0.91%) | $6.66 | $6.47 | 575.24 K | $662.62 M |
| 10/06/2026 | $6.68 | $6.56 (-1.8%) | $6.68 | $6.49 | 420.72 K | $656.62 M |
| 10/05/2026 | $6.47 | $6.62 (2.32%) | $6.68 | $6.44 | 822.13 K | $662.62 M |
| 10/02/2026 | $6.66 | $6.51 (-2.25%) | $6.68 | $6.49 | 608.21 K | $651.61 M |
| 10/01/2026 | $6.58 | $6.62 (0.61%) | $6.85 | $6.44 | 1.56 M | $662.62 M |
| 09/30/2026 | $6.48 | $6.47 (-0.15%) | $6.67 | $6.44 | 855.30 K | $647.61 M |
| 09/29/2026 | $6.36 | $6.48 (1.89%) | $6.50 | $6.29 | 1.04 M | $648.61 M |
| 09/28/2026 | $6.47 | $6.43 (-0.62%) | $6.52 | $6.26 | 727.21 K | $643.61 M |
| 09/25/2026 | $6.46 | $6.47 (0.15%) | $6.69 | $6.43 | 858.53 K | $647.61 M |
| 09/24/2026 | $6.41 | $6.47 (0.94%) | $6.55 | $6.35 | 1.13 M | $647.61 M |
| 09/23/2026 | $6.37 | $6.44 (1.1%) | $6.49 | $6.28 | 829.10 K | $644.61 M |
| 09/22/2026 | $6.50 | $6.37 (-2%) | $6.55 | $6.19 | 877.82 K | $637.60 M |
| 09/21/2026 | $6.14 | $6.42 (4.56%) | $6.46 | $6.12 | 908.02 K | $642.61 M |
| 09/18/2026 | $6.30 | $6.14 (-2.54%) | $6.32 | $6.09 | 2.50 M | $614.58 M |
| 09/17/2026 | $6.35 | $6.29 (-0.94%) | $6.40 | $6.27 | 1.04 M | $629.59 M |
| 09/16/2026 | $6.29 | $6.39 (1.59%) | $6.51 | $6.27 | 975.21 K | $639.60 M |
| 09/15/2026 | $6.33 | $6.39 (0.95%) | $6.47 | $6.27 | 966.75 K | $639.60 M |
| 09/14/2026 | $6.45 | $6.48 (0.47%) | $6.63 | $6.44 | 1.05 M | $648.61 M |
| 09/11/2026 | $6.25 | $6.40 (2.4%) | $6.44 | $6.24 | 780.60 K | $640.60 M |
| 09/10/2026 | $6.14 | $6.28 (2.28%) | $6.30 | $5.98 | 978.24 K | $628.59 M |
| 09/09/2026 | $6.37 | $6.09 (-4.4%) | $6.41 | $6.06 | 982.51 K | $609.57 M |
| 09/08/2026 | $6.38 | $6.38 (0%) | $6.43 | $6.23 | 1.23 M | $638.60 M |
| 09/04/2026 | $6.31 | $6.51 (3.17%) | $6.64 | $6.16 | 1.38 M | $651.61 M |
| 09/03/2026 | $6.81 | $6.44 (-5.43%) | $6.93 | $6.40 | 1.65 M | $644.61 M |
| 09/02/2026 | $6.65 | $6.55 (-1.5%) | $7.36 | $6.54 | 2.24 M | $655.62 M |
| 09/01/2026 | $7.66 | $6.53 (-14.75%) | $7.88 | $6.32 | 2.90 M | $653.62 M |
| 08/31/2026 | $6.81 | $6.77 (-0.59%) | $6.92 | $6.73 | 1.31 M | $677.64 M |
| 08/28/2026 | $6.74 | $6.91 (2.52%) | $6.95 | $6.74 | 912.79 K | $691.65 M |
| 08/27/2026 | $6.60 | $6.76 (2.42%) | $6.78 | $6.56 | 666.55 K | $755.26 M |
| 08/26/2026 | $6.54 | $6.50 (-0.61%) | $6.54 | $6.38 | 745.73 K | $726.22 M |
| 08/25/2026 | $6.48 | $6.58 (1.54%) | $6.62 | $6.46 | 966.43 K | $735.15 M |
| 08/24/2026 | $6.33 | $6.53 (3.16%) | $6.60 | $6.33 | 761.62 K | $729.57 M |
| 08/21/2026 | $6.24 | $6.35 (1.76%) | $6.38 | $6.13 | 651.80 K | $709.46 M |
| 08/20/2026 | $6.20 | $6.24 (0.65%) | $6.32 | $6.19 | 660.15 K | $697.17 M |
| 08/19/2026 | $6.05 | $6.28 (3.8%) | $6.39 | $6.04 | 674.20 K | $701.64 M |
| 08/18/2026 | $5.91 | $6.01 (1.69%) | $6.09 | $5.91 | 435.90 K | $671.47 M |
| 08/17/2026 | $5.81 | $5.84 (0.52%) | $5.91 | $5.75 | 747.45 K | $652.48 M |
| 08/14/2026 | $6.16 | $5.93 (-3.73%) | $6.19 | $5.90 | 624.60 K | $662.53 M |
| 08/13/2026 | $5.80 | $6.11 (5.34%) | $6.13 | $5.77 | 939.81 K | $682.64 M |
| 08/12/2026 | $5.64 | $5.73 (1.6%) | $5.76 | $5.60 | 522.28 K | $640.19 M |
| 08/11/2026 | $5.71 | $5.71 (0%) | $5.80 | $5.68 | 759.81 K | $637.95 M |
| 08/10/2026 | $5.64 | $5.76 (2.13%) | $5.80 | $5.63 | 683.65 K | $643.54 M |
| 08/07/2026 | $5.62 | $5.73 (1.96%) | $5.79 | $5.62 | 738.60 K | $640.19 M |
| 08/06/2026 | $5.55 | $5.57 (0.36%) | $5.63 | $5.49 | 657.00 K | $622.31 M |
| 08/05/2026 | $5.77 | $5.73 (-0.69%) | $5.77 | $5.64 | 573.72 K | $640.19 M |
| 08/04/2026 | $5.58 | $5.71 (2.33%) | $5.81 | $5.58 | 713.90 K | $637.95 M |
| 08/03/2026 | $5.60 | $5.68 (1.43%) | $5.77 | $5.54 | 739.87 K | $634.60 M |
| 07/31/2026 | $5.39 | $5.46 (1.3%) | $5.55 | $5.34 | 638.10 K | $610.02 M |
| 07/30/2026 | $5.60 | $5.51 (-1.61%) | $5.64 | $5.39 | 871.35 K | $615.61 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.
