5 DAY PERFORMANCE
+48.42%
1 MONTH PERFORMANCE
+53.26%
3 MONTH PERFORMANCE
+19.49%
6 MONTH PERFORMANCE
-31.30%
YEAR-TO-DATE PERFORMANCE
-30.02%
1 YEAR PERFORMANCE
-31.05%
Yext Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $3.92 | $3.94 (0.51%) | $4.01 | $3.81 | 1.84 M | $440.20 M |
| 06/18/2026 | $3.94 | $3.80 (-3.55%) | $3.97 | $3.76 | 2.41 M | $424.56 M |
| 06/17/2026 | $4.07 | $3.97 (-2.46%) | $4.15 | $3.95 | 1.99 M | $443.55 M |
| 06/16/2026 | $4.06 | $4.07 (0.25%) | $4.26 | $4.05 | 1.53 M | $454.72 M |
| 06/15/2026 | $4.15 | $4.05 (-2.41%) | $4.27 | $4.04 | 1.39 M | $452.49 M |
| 06/12/2026 | $4.10 | $4.06 (-0.98%) | $4.11 | $3.95 | 1.38 M | $453.61 M |
| 06/11/2026 | $3.74 | $3.78 (1.07%) | $3.85 | $3.66 | 1.27 M | $422.32 M |
| 06/10/2026 | $3.75 | $3.80 (1.33%) | $3.86 | $3.75 | 957.90 K | $424.56 M |
| 06/09/2026 | $3.84 | $3.81 (-0.78%) | $3.95 | $3.72 | 1.03 M | $425.67 M |
| 06/08/2026 | $3.86 | $3.90 (1.04%) | $3.94 | $3.82 | 864.82 K | $435.73 M |
| 06/05/2026 | $3.96 | $3.89 (-1.77%) | $3.97 | $3.77 | 1.44 M | $434.61 M |
| 06/04/2026 | $3.82 | $3.96 (3.66%) | $4.14 | $3.80 | 1.63 M | $442.43 M |
| 06/03/2026 | $3.27 | $3.83 (17.13%) | $3.83 | $3.27 | 3.27 M | $427.91 M |
| 06/02/2026 | $4.49 | $4.21 (-6.24%) | $4.52 | $4.21 | 2.38 M | $470.36 M |
| 06/01/2026 | $4.40 | $4.59 (4.32%) | $4.61 | $4.31 | 1.74 M | $512.82 M |
| 05/29/2026 | $4.06 | $4.18 (2.96%) | $4.26 | $4.01 | 3.06 M | $467.01 M |
| 05/28/2026 | $3.93 | $4.02 (2.29%) | $4.04 | $3.85 | 1.46 M | $449.14 M |
| 05/27/2026 | $3.78 | $3.94 (4.23%) | $3.95 | $3.76 | 852.70 K | $440.20 M |
| 05/26/2026 | $3.66 | $3.80 (3.83%) | $3.80 | $3.62 | 1.09 M | $424.56 M |
| 05/22/2026 | $3.62 | $3.68 (1.66%) | $3.73 | $3.61 | 874.42 K | $411.15 M |
| 05/21/2026 | $3.55 | $3.59 (1.13%) | $3.61 | $3.44 | 1.12 M | $401.09 M |
| 05/20/2026 | $3.56 | $3.59 (0.84%) | $3.59 | $3.41 | 780.55 K | $401.09 M |
| 05/19/2026 | $3.62 | $3.60 (-0.55%) | $3.72 | $3.54 | 936.54 K | $402.21 M |
| 05/18/2026 | $3.47 | $3.60 (3.75%) | $3.61 | $3.46 | 910.84 K | $402.21 M |
| 05/15/2026 | $3.55 | $3.46 (-2.54%) | $3.61 | $3.46 | 1.04 M | $386.57 M |
| 05/14/2026 | $3.50 | $3.55 (1.43%) | $3.55 | $3.46 | 999.11 K | $396.63 M |
| 05/13/2026 | $3.61 | $3.56 (-1.39%) | $3.65 | $3.48 | 1.07 M | $397.74 M |
| 05/12/2026 | $3.77 | $3.66 (-2.92%) | $3.79 | $3.66 | 650.56 K | $408.92 M |
| 05/11/2026 | $3.95 | $3.78 (-4.3%) | $4.00 | $3.74 | 1.04 M | $422.32 M |
| 05/08/2026 | $4.06 | $4.02 (-0.99%) | $4.12 | $3.93 | 1.09 M | $449.14 M |
| 05/07/2026 | $4.04 | $4.12 (1.98%) | $4.21 | $4.04 | 1.13 M | $460.31 M |
| 05/06/2026 | $4.09 | $4.04 (-1.22%) | $4.09 | $3.94 | 830.89 K | $451.37 M |
| 05/05/2026 | $4.14 | $4.08 (-1.45%) | $4.20 | $4.07 | 1.04 M | $455.84 M |
| 05/04/2026 | $4.08 | $4.12 (0.98%) | $4.18 | $4.05 | 1.23 M | $460.31 M |
| 05/01/2026 | $3.93 | $4.11 (4.58%) | $4.18 | $3.93 | 2.01 M | $459.19 M |
| 04/30/2026 | $3.76 | $3.86 (2.66%) | $3.87 | $3.69 | 919.36 K | $431.26 M |
| 04/29/2026 | $3.87 | $3.79 (-2.07%) | $3.91 | $3.75 | 1.18 M | $423.44 M |
| 04/28/2026 | $3.88 | $3.93 (1.29%) | $3.96 | $3.80 | 4.00 M | $439.08 M |
| 04/27/2026 | $3.80 | $3.86 (1.58%) | $3.92 | $3.78 | 1.67 M | $431.26 M |
| 04/24/2026 | $3.76 | $3.86 (2.66%) | $3.86 | $3.72 | 1.58 M | $431.26 M |
| 04/23/2026 | $3.97 | $3.77 (-5.04%) | $3.97 | $3.68 | 1.73 M | $421.21 M |
| 04/22/2026 | $3.96 | $4.02 (1.52%) | $4.03 | $3.90 | 1.12 M | $449.14 M |
| 04/21/2026 | $3.87 | $3.95 (2.07%) | $4.06 | $3.87 | 1.89 M | $441.32 M |
| 04/20/2026 | $3.69 | $3.87 (4.88%) | $3.87 | $3.59 | 1.69 M | $432.38 M |
| 04/17/2026 | $3.72 | $3.71 (-0.27%) | $3.76 | $3.69 | 1.48 M | $414.50 M |
| 04/16/2026 | $3.62 | $3.62 (0%) | $3.66 | $3.55 | 930.05 K | $404.45 M |
| 04/15/2026 | $3.52 | $3.62 (2.84%) | $3.66 | $3.52 | 1.54 M | $404.45 M |
| 04/14/2026 | $3.45 | $3.50 (1.45%) | $3.53 | $3.42 | 1.83 M | $391.04 M |
| 04/13/2026 | $3.34 | $3.41 (2.1%) | $3.44 | $3.30 | 1.84 M | $380.98 M |
| 04/10/2026 | $3.45 | $3.34 (-3.19%) | $3.46 | $3.29 | 2.29 M | $373.16 M |
| 04/09/2026 | $3.62 | $3.44 (-4.97%) | $3.64 | $3.44 | 2.77 M | $384.34 M |
| 04/08/2026 | $3.83 | $3.65 (-4.7%) | $3.86 | $3.62 | 7.07 M | $407.80 M |
| 04/07/2026 | $3.85 | $3.69 (-4.16%) | $3.91 | $3.66 | 2.17 M | $412.27 M |
| 04/06/2026 | $3.77 | $3.91 (3.71%) | $3.96 | $3.77 | 2.13 M | $436.85 M |
| 04/02/2026 | $3.87 | $3.76 (-2.84%) | $3.90 | $3.72 | 2.15 M | $420.09 M |
| 04/01/2026 | $3.87 | $3.93 (1.55%) | $4.00 | $3.81 | 2.83 M | $439.08 M |
| 03/31/2026 | $3.82 | $3.84 (0.52%) | $3.91 | $3.72 | 3.86 M | $429.03 M |
| 03/30/2026 | $3.94 | $3.77 (-4.31%) | $3.99 | $3.75 | 3.94 M | $421.21 M |
| 03/27/2026 | $4.26 | $3.96 (-7.04%) | $4.26 | $3.95 | 3.34 M | $442.43 M |
| 03/26/2026 | $4.35 | $4.26 (-2.07%) | $4.42 | $4.23 | 4.02 M | $475.95 M |
| 03/25/2026 | $4.52 | $4.38 (-3.1%) | $4.56 | $4.29 | 3.78 M | $489.36 M |
| 03/24/2026 | $4.70 | $4.49 (-4.47%) | $4.71 | $4.48 | 7.46 M | $501.65 M |
| 03/23/2026 | $4.80 | $4.72 (-1.67%) | $5.00 | $4.71 | 7.51 M | $527.34 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.
