Yext Inc. (YEXT)
NYSE: YEXT
· Real-Time Price · USD
8.43
-0.05 (-0.59%)
At close: Oct 03, 2025, 3:59 PM
8.42
-0.06%
After-hours: Oct 03, 2025, 07:20 PM EDT
YEXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 8.51 | 8.61 | 8.39 | 8.42 | n/a | -0.71% | 910,457 |
| Oct 2, 2025 | 8.47 | 8.49 | 8.38 | 8.48 | 8.48 | 0.59% | 906,613 |
| Oct 1, 2025 | 8.49 | 8.54 | 8.37 | 8.43 | 8.43 | -1.06% | 1,225,700 |
| Sep 30, 2025 | 8.58 | 8.63 | 8.47 | 8.52 | 8.52 | -0.81% | 901,417 |
| Sep 29, 2025 | 8.73 | 8.74 | 8.53 | 8.59 | 8.59 | -0.92% | 1,619,310 |
| Sep 26, 2025 | 8.64 | 8.70 | 8.61 | 8.67 | 8.67 | 0.23% | 637,152 |
| Sep 25, 2025 | 8.69 | 8.70 | 8.55 | 8.65 | 8.65 | -0.69% | 983,800 |
| Sep 24, 2025 | 8.81 | 8.88 | 8.66 | 8.71 | 8.71 | -1.47% | 1,122,200 |
| Sep 23, 2025 | 8.85 | 8.87 | 8.78 | 8.84 | 8.84 | 0.11% | 944,839 |
| Sep 22, 2025 | 8.79 | 8.87 | 8.71 | 8.83 | 8.83 | 0.23% | 791,812 |
| Sep 19, 2025 | 9.02 | 9.02 | 8.76 | 8.81 | 8.81 | -2.00% | 1,584,200 |
| Sep 18, 2025 | 8.80 | 9.03 | 8.78 | 8.99 | 8.99 | 2.63% | 1,443,753 |
| Sep 17, 2025 | 8.81 | 8.90 | 8.69 | 8.76 | 8.76 | -0.34% | 1,433,627 |
| Sep 16, 2025 | 8.75 | 8.80 | 8.62 | 8.79 | 8.79 | 0.69% | 1,095,200 |
| Sep 15, 2025 | 8.74 | 8.90 | 8.67 | 8.73 | 8.73 | 0.92% | 1,420,100 |
| Sep 12, 2025 | 8.70 | 8.70 | 8.54 | 8.65 | 8.65 | -0.46% | 1,165,900 |
| Sep 11, 2025 | 8.51 | 8.70 | 8.42 | 8.69 | 8.69 | 2.48% | 871,300 |
| Sep 10, 2025 | 8.57 | 8.65 | 8.48 | 8.48 | 8.48 | -1.85% | 1,347,905 |
| Sep 9, 2025 | 8.79 | 8.88 | 8.57 | 8.64 | 8.64 | -1.82% | 1,602,400 |
| Sep 8, 2025 | 8.96 | 9.00 | 8.79 | 8.80 | 8.80 | -1.68% | 1,782,500 |
Page 1 of 107