Yext Inc. (YEXT)
NYSE: YEXT
· Real-Time Price · USD
8.94
-0.12 (-1.32%)
At close: Sep 05, 2025, 3:59 PM
8.95
0.17%
After-hours: Sep 05, 2025, 06:06 PM EDT
YEXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.10 | 9.19 | 8.92 | 8.95 | 8.95 | -1.21% | 1,083,448 |
| Sep 4, 2025 | 9.08 | 9.11 | 8.99 | 9.06 | 9.06 | -1.09% | 838,622 |
| Sep 3, 2025 | 8.94 | 9.17 | 8.94 | 9.16 | 9.16 | 2.12% | 901,103 |
| Sep 2, 2025 | 8.96 | 9.11 | 8.92 | 8.97 | 8.97 | -1.32% | 1,150,431 |
| Aug 29, 2025 | 9.20 | 9.20 | 9.01 | 9.09 | 9.09 | -0.55% | 746,171 |
| Aug 28, 2025 | 9.14 | 9.20 | 9.06 | 9.14 | 9.14 | 0.22% | 940,513 |
| Aug 27, 2025 | 9.05 | 9.15 | 8.99 | 9.12 | 9.12 | 1.33% | 1,038,110 |
| Aug 26, 2025 | 9.05 | 9.14 | 8.97 | 9.00 | 9.00 | -0.55% | 1,307,976 |
| Aug 25, 2025 | 9.05 | 9.08 | 8.98 | 9.05 | 9.05 | 0.89% | 1,431,216 |
| Aug 22, 2025 | 8.85 | 9.05 | 8.82 | 8.97 | 8.97 | 1.59% | 1,986,861 |
| Aug 21, 2025 | 8.58 | 8.92 | 8.55 | 8.83 | 8.83 | 2.79% | 1,176,800 |
| Aug 20, 2025 | 8.67 | 8.75 | 8.49 | 8.59 | 8.59 | -1.49% | 864,400 |
| Aug 19, 2025 | 8.81 | 8.81 | 8.51 | 8.72 | 8.72 | -0.91% | 1,128,717 |
| Aug 18, 2025 | 8.67 | 9.16 | 8.65 | 8.80 | 8.80 | 8.78% | 5,175,573 |
| Aug 15, 2025 | 8.05 | 8.16 | 7.99 | 8.09 | 8.09 | 0.87% | 1,002,129 |
| Aug 14, 2025 | 8.24 | 8.26 | 7.98 | 8.02 | 8.02 | -3.72% | 745,763 |
| 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 |