Yext Inc. (YEXT)
NYSE: YEXT
· Real-Time Price · USD
8.01
-0.32 (-3.84%)
At close: Aug 14, 2025, 3:59 PM
7.97
-0.50%
Pre-market: Aug 15, 2025, 06:06 AM EDT
YEXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 8.24 | 8.26 | 7.98 | 8.02 | 8.02 | -3.72% | 592,179 |
| Aug 13, 2025 | 7.91 | 8.38 | 7.84 | 8.33 | 8.33 | 5.71% | 872,591 |
| Aug 12, 2025 | 7.77 | 7.92 | 7.75 | 7.88 | 7.88 | 1.94% | 504,335 |
| Aug 11, 2025 | 8.03 | 8.11 | 7.72 | 7.73 | 7.73 | -1.40% | 615,449 |
| Aug 8, 2025 | 8.18 | 8.21 | 7.83 | 7.84 | 7.84 | -1.01% | 524,104 |
| Aug 7, 2025 | 8.15 | 8.15 | 7.87 | 7.92 | 7.92 | -1.49% | 491,800 |
| Aug 6, 2025 | 7.95 | 8.07 | 7.94 | 8.04 | 8.04 | 1.64% | 406,842 |
| Aug 5, 2025 | 8.08 | 8.08 | 7.89 | 7.91 | 7.91 | -1.49% | 473,520 |
| Aug 4, 2025 | 7.78 | 8.03 | 7.74 | 8.03 | 8.03 | 3.88% | 610,721 |
| Aug 1, 2025 | 8.08 | 8.08 | 7.73 | 7.73 | 7.73 | -4.80% | 780,900 |
| Jul 31, 2025 | 8.38 | 8.38 | 8.10 | 8.12 | 8.12 | -2.87% | 492,743 |
| Jul 30, 2025 | 8.35 | 8.46 | 8.27 | 8.36 | 8.36 | -0.24% | 577,219 |
| Jul 29, 2025 | 8.58 | 8.63 | 8.36 | 8.38 | 8.38 | -1.99% | 545,220 |
| Jul 28, 2025 | 8.50 | 8.56 | 8.48 | 8.55 | 8.55 | 1.06% | 477,071 |
| Jul 25, 2025 | 8.50 | 8.51 | 8.44 | 8.46 | 8.46 | -0.24% | 407,817 |
| Jul 24, 2025 | 8.65 | 8.66 | 8.38 | 8.48 | 8.48 | -1.85% | 567,978 |
| Jul 23, 2025 | 8.50 | 8.64 | 8.48 | 8.64 | 8.64 | 1.41% | 547,700 |
| Jul 22, 2025 | 8.34 | 8.54 | 8.30 | 8.52 | 8.52 | 2.28% | 599,949 |
| Jul 21, 2025 | 8.23 | 8.36 | 8.21 | 8.33 | 8.33 | 1.83% | 631,303 |
| Jul 18, 2025 | 8.16 | 8.30 | 8.14 | 8.18 | 8.18 | 0.00% | 557,200 |