5 DAY PERFORMANCE
+3.30%
1 MONTH PERFORMANCE
+9.94%
3 MONTH PERFORMANCE
+36.89%
6 MONTH PERFORMANCE
+15.10%
YEAR-TO-DATE PERFORMANCE
-30.02%
1 YEAR PERFORMANCE
-28.79%
Yext Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $5.55 | $5.57 (0.36%) | $5.63 | $5.49 | 657.00 K | $622.31 M |
| 08/05/2026 | $5.77 | $5.73 (-0.69%) | $5.77 | $5.64 | 573.72 K | $640.19 M |
| 08/04/2026 | $5.58 | $5.71 (2.33%) | $5.81 | $5.58 | 713.90 K | $637.95 M |
| 08/03/2026 | $5.60 | $5.68 (1.43%) | $5.77 | $5.54 | 739.87 K | $634.60 M |
| 07/31/2026 | $5.39 | $5.46 (1.3%) | $5.55 | $5.34 | 638.10 K | $610.02 M |
| 07/30/2026 | $5.60 | $5.51 (-1.61%) | $5.64 | $5.39 | 871.35 K | $615.61 M |
| 07/29/2026 | $5.62 | $5.72 (1.78%) | $5.80 | $5.62 | 770.76 K | $639.07 M |
| 07/28/2026 | $5.57 | $5.63 (1.08%) | $5.77 | $5.52 | 1.16 M | $629.01 M |
| 07/27/2026 | $5.18 | $5.53 (6.76%) | $5.56 | $5.16 | 1.26 M | $617.84 M |
| 07/24/2026 | $4.96 | $5.00 (0.81%) | $5.13 | $4.95 | 1.39 M | $558.63 M |
| 07/23/2026 | $4.98 | $4.92 (-1.2%) | $5.01 | $4.79 | 819.63 K | $549.69 M |
| 07/22/2026 | $5.21 | $4.96 (-4.8%) | $5.22 | $4.92 | 971.40 K | $554.16 M |
| 07/21/2026 | $5.34 | $5.19 (-2.81%) | $5.47 | $5.15 | 884.05 K | $579.86 M |
| 07/20/2026 | $5.34 | $5.45 (2.06%) | $5.51 | $5.23 | 935.82 K | $608.90 M |
| 07/17/2026 | $5.33 | $5.34 (0.19%) | $5.52 | $5.31 | 1.05 M | $596.61 M |
| 07/16/2026 | $5.53 | $5.45 (-1.45%) | $5.58 | $5.38 | 1.23 M | $608.90 M |
| 07/15/2026 | $5.50 | $5.46 (-0.73%) | $5.63 | $5.43 | 1.14 M | $610.02 M |
| 07/14/2026 | $5.33 | $5.43 (1.88%) | $5.57 | $5.30 | 1.64 M | $606.67 M |
| 07/13/2026 | $5.13 | $5.21 (1.56%) | $5.25 | $5.11 | 1.13 M | $582.09 M |
| 07/10/2026 | $5.17 | $5.09 (-1.55%) | $5.26 | $5.05 | 857.05 K | $568.68 M |
| 07/09/2026 | $4.79 | $5.06 (5.64%) | $5.14 | $4.75 | 1.34 M | $565.33 M |
| 07/08/2026 | $5.02 | $4.93 (-1.79%) | $5.12 | $4.93 | 1.17 M | $550.81 M |
| 07/07/2026 | $5.09 | $5.13 (0.79%) | $5.22 | $5.05 | 1.10 M | $573.15 M |
| 07/06/2026 | $4.90 | $4.99 (1.84%) | $5.12 | $4.90 | 1.39 M | $557.51 M |
| 07/02/2026 | $4.86 | $4.95 (1.85%) | $4.99 | $4.86 | 1.27 M | $553.04 M |
| 07/01/2026 | $4.74 | $4.88 (2.95%) | $4.93 | $4.72 | 1.23 M | $545.22 M |
| 06/30/2026 | $4.61 | $4.67 (1.3%) | $4.75 | $4.60 | 986.79 K | $521.76 M |
| 06/29/2026 | $4.39 | $4.67 (6.38%) | $4.68 | $4.39 | 2.27 M | $521.76 M |
| 06/26/2026 | $4.16 | $4.44 (6.73%) | $4.47 | $4.16 | 3.47 M | $496.06 M |
| 06/25/2026 | $4.15 | $4.15 (0%) | $4.21 | $4.09 | 827.96 K | $463.66 M |
| 06/24/2026 | $3.90 | $4.16 (6.67%) | $4.25 | $3.89 | 1.45 M | $464.78 M |
| 06/23/2026 | $3.88 | $3.93 (1.29%) | $4.01 | $3.88 | 1.55 M | $439.08 M |
| 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 |
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.
