Yext Inc (YEXT)
NYSE:YEXT
Time Period
1Y
Events
Historical Prices
Rows:
Apr 01, 2026
3.87
4.00
3.81
3.93
3.93
+2.34%
2,827,945
0.91
Mar 31, 2026
3.82
3.91
3.72
3.84
3.84
+1.86%
3,861,819
1.26
Mar 30, 2026
3.94
3.99
3.75
3.77
3.77
-4.80%
3,935,019
1.31
Mar 27, 2026
4.26
4.26
3.95
3.96
3.96
-7.04%
3,344,267
1.13
Mar 26, 2026
4.35
4.42
4.23
4.26
4.26
-2.74%
4,024,540
1.38
Mar 25, 2026
4.52
4.56
4.29
4.38
4.38
-2.45%
3,781,074
1.31
Mar 24, 2026
4.70
4.71
4.48
4.49
4.49
-4.87%
7,463,017
2.70
Mar 23, 2026
4.80
5.00
4.71
4.72
4.72
-0.42%
7,505,604
2.83
Mar 20, 2026
4.76
4.96
4.67
4.74
4.74
-1.04%
7,570,522
2.98
Mar 19, 2026
4.98
5.13
4.77
4.79
4.79
-14.46%
10,707,330
4.49
Mar 18, 2026
5.50
5.67
5.44
5.60
5.60
+1.27%
7,624,719
3.34
Mar 17, 2026
5.46
5.63
5.44
5.53
5.53
+1.28%
9,109,800
4.23
Mar 16, 2026
5.28
5.54
5.25
5.46
5.46
+4.40%
8,866,117
4.39
Mar 13, 2026
5.29
5.34
5.10
5.23
5.23
-0.57%
4,438,449
2.26
Mar 12, 2026
5.45
5.53
5.20
5.26
5.26
-3.84%
5,217,406
2.75
Mar 11, 2026
5.40
5.53
5.37
5.47
5.47
-0.18%
4,974,278
2.71
Mar 10, 2026
5.62
5.65
5.33
5.48
5.48
-2.84%
4,010,695
2.24
Mar 09, 2026
5.58
5.66
5.52
5.64
5.64
+1.08%
3,044,967
1.71
Mar 06, 2026
5.50
5.63
5.44
5.58
5.58
+1.27%
2,736,970
1.55
Mar 05, 2026
5.60
5.72
5.50
5.51
5.51
-3.33%
5,291,271
3.12
Mar 04, 2026
5.70
5.76
5.65
5.70
5.70
+0.53%
2,800,183
1.68
Mar 03, 2026
5.54
5.70
5.52
5.67
5.67
+1.07%
5,582,548
3.50
Mar 02, 2026
5.61
5.75
5.58
5.61
5.61
-1.23%
2,074,659
1.31
Feb 27, 2026
5.55
5.70
5.53
5.68
5.68
+1.79%
3,370,336
2.19
Feb 26, 2026
5.59
5.69
5.54
5.58
5.58
+0.54%
1,877,690
1.23
Feb 25, 2026
5.46
5.60
5.42
5.55
5.55
+2.40%
3,048,773
2.06
Feb 24, 2026
5.41
5.51
5.39
5.42
5.42
-0.37%
2,843,788
1.98
Feb 23, 2026
5.51
5.54
5.36
5.44
5.44
-1.63%
3,133,771
2.24
Feb 20, 2026
5.58
5.63
5.52
5.53
5.53
-0.36%
3,587,776
2.65
Feb 19, 2026
5.51
5.58
5.51
5.55
5.55
+0.36%
1,864,462
1.39
Feb 18, 2026
5.51
5.61
5.46
5.53
5.53
+0.18%
2,905,328
2.23
Feb 17, 2026
5.55
5.60
5.44
5.52
5.52
-0.90%
2,301,170
1.79
Feb 16, 2026
5.40
5.60
5.38
5.57
5.57
0.00%
0
0.00
Feb 13, 2026
5.40
5.60
5.38
5.57
5.57
+4.31%
3,705,074
2.98
Feb 12, 2026
5.52
5.55
5.30
5.34
5.34
-3.44%
3,752,221
3.13
Feb 11, 2026
5.59
5.66
5.46
5.53
5.53
+12.63%
3,590,186
3.11
Feb 10, 2026
5.63
5.66
5.46
5.61
5.61
+14.26%
7,710,051
7.41
Feb 09, 2026
4.86
5.01
4.86
4.91
4.91
+0.20%
1,818,020
1.77
Feb 06, 2026
4.88
4.92
4.67
4.90
4.90
+1.45%
2,211,619
2.20
Feb 05, 2026
4.97
5.08
4.82
4.83
4.83
-3.21%
2,646,400
2.72
Feb 04, 2026
5.20
5.20
4.91
4.99
4.99
-4.77%
3,000,442
3.19
Feb 03, 2026
5.41
5.45
5.09
5.24
5.24
-4.20%
2,614,799
2.88
Feb 02, 2026
5.80
6.07
5.42
5.47
5.47
-23.60%
5,331,444
6.40
Jan 30, 2026
7.24
7.31
7.11
7.16
7.16
-1.92%
830,246
1.00
Jan 29, 2026
7.30
7.37
7.18
7.30
7.30
-0.68%
1,208,457
1.47
Jan 28, 2026
7.50
7.52
7.34
7.35
7.35
-2.00%
767,477
0.93
Jan 27, 2026
7.62
7.64
7.48
7.50
7.50
-1.45%
776,791
0.95
Jan 26, 2026
7.60
7.69
7.56
7.61
7.61
0.00%
916,261
1.12
Jan 23, 2026
7.81
7.94
7.61
7.61
7.61
-2.81%
766,805
0.94
Jan 22, 2026
7.74
7.90
7.69
7.83
7.83
+1.42%
708,972
0.87
Rows: