5 DAY PERFORMANCE
-1.12%
1 MONTH PERFORMANCE
-0.65%
3 MONTH PERFORMANCE
-5.87%
6 MONTH PERFORMANCE
-5.12%
YEAR-TO-DATE PERFORMANCE
+32.47%
1 YEAR PERFORMANCE
-1.00%
Yext, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $8.88 | $8.87 (-0.11%) | $9.03 | $8.78 | 1.08 M | $1.09 B |
| 12/04/2025 | $8.83 | $8.87 (0.45%) | $8.90 | $8.78 | 1.06 M | $1.09 B |
| 12/03/2025 | $8.53 | $8.82 (3.4%) | $8.83 | $8.51 | 1.01 M | $1.08 B |
| 12/02/2025 | $8.50 | $8.52 (0.24%) | $8.61 | $8.47 | 949.91 K | $1.05 B |
| 12/01/2025 | $8.39 | $8.47 (0.95%) | $8.54 | $8.39 | 753.60 K | $1.04 B |
| 11/28/2025 | $8.42 | $8.42 (0%) | $8.46 | $8.37 | 576.45 K | $1.03 B |
| 11/26/2025 | $8.41 | $8.43 (0.24%) | $8.52 | $8.33 | 869.70 K | $1.04 B |
| 11/25/2025 | $8.49 | $8.45 (-0.47%) | $8.57 | $8.30 | 698.03 K | $1.04 B |
| 11/24/2025 | $8.43 | $8.47 (0.47%) | $8.56 | $8.43 | 704.40 K | $1.04 B |
| 11/21/2025 | $8.25 | $8.44 (2.3%) | $8.50 | $8.24 | 822.20 K | $1.04 B |
| 11/20/2025 | $8.36 | $8.26 (-1.2%) | $8.43 | $8.25 | 986.62 K | $1.01 B |
| 11/19/2025 | $8.33 | $8.29 (-0.48%) | $8.38 | $8.23 | 638.10 K | $1.02 B |
| 11/18/2025 | $8.22 | $8.28 (0.73%) | $8.32 | $8.20 | 663.20 K | $1.02 B |
| 11/17/2025 | $8.40 | $8.29 (-1.31%) | $8.43 | $8.27 | 935.60 K | $1.02 B |
| 11/14/2025 | $8.58 | $8.44 (-1.63%) | $8.58 | $8.38 | 711.12 K | $1.04 B |
| 11/13/2025 | $8.64 | $8.62 (-0.23%) | $8.74 | $8.61 | 523.74 K | $1.06 B |
| 11/12/2025 | $8.60 | $8.68 (0.93%) | $8.69 | $8.50 | 846.33 K | $1.07 B |
| 11/11/2025 | $8.52 | $8.57 (0.59%) | $8.59 | $8.45 | 846.80 K | $1.05 B |
| 11/10/2025 | $8.50 | $8.52 (0.24%) | $8.56 | $8.35 | 793.80 K | $1.05 B |
| 11/07/2025 | $8.45 | $8.48 (0.36%) | $8.60 | $8.43 | 794.30 K | $1.04 B |
| 11/06/2025 | $8.49 | $8.48 (-0.12%) | $8.53 | $8.38 | 672.60 K | $1.04 B |
| 11/05/2025 | $8.35 | $8.50 (1.8%) | $8.50 | $8.31 | 616.85 K | $1.04 B |
| 11/04/2025 | $8.39 | $8.33 (-0.72%) | $8.48 | $8.29 | 661.24 K | $1.02 B |
| 11/03/2025 | $8.50 | $8.46 (-0.47%) | $8.50 | $8.30 | 805.50 K | $1.04 B |
| 10/31/2025 | $8.43 | $8.47 (0.47%) | $8.49 | $8.34 | 674.10 K | $1.04 B |
| 10/30/2025 | $8.27 | $8.43 (1.93%) | $8.44 | $8.27 | 589.94 K | $1.04 B |
| 10/29/2025 | $8.45 | $8.30 (-1.78%) | $8.45 | $8.26 | 994.70 K | $1.02 B |
| 10/28/2025 | $8.55 | $8.45 (-1.17%) | $8.59 | $8.44 | 336.55 K | $1.04 B |
| 10/27/2025 | $8.55 | $8.56 (0.12%) | $8.58 | $8.47 | 541.25 K | $1.05 B |
| 10/24/2025 | $8.55 | $8.51 (-0.47%) | $8.57 | $8.50 | 359.93 K | $1.05 B |
| 10/23/2025 | $8.47 | $8.51 (0.47%) | $8.65 | $8.46 | 659.20 K | $1.05 B |
| 10/22/2025 | $8.45 | $8.48 (0.36%) | $8.49 | $8.36 | 701.30 K | $1.04 B |
| 10/21/2025 | $8.39 | $8.46 (0.83%) | $8.51 | $8.35 | 447.60 K | $1.04 B |
| 10/20/2025 | $8.29 | $8.38 (1.09%) | $8.38 | $8.27 | 575.20 K | $1.03 B |
| 10/17/2025 | $8.21 | $8.27 (0.73%) | $8.32 | $8.18 | 647.30 K | $1.02 B |
| 10/16/2025 | $8.41 | $8.25 (-1.9%) | $8.47 | $8.20 | 1.07 M | $1.01 B |
| 10/15/2025 | $8.41 | $8.39 (-0.24%) | $8.45 | $8.28 | 1.14 M | $1.03 B |
| 10/14/2025 | $8.31 | $8.38 (0.84%) | $8.43 | $8.28 | 788.70 K | $1.03 B |
| 10/13/2025 | $8.37 | $8.37 (0%) | $8.40 | $8.31 | 686.21 K | $1.03 B |
| 10/10/2025 | $8.49 | $8.33 (-1.88%) | $8.49 | $8.30 | 789.95 K | $1.02 B |
| 10/09/2025 | $8.50 | $8.43 (-0.82%) | $8.50 | $8.40 | 537.25 K | $1.04 B |
| 10/08/2025 | $8.41 | $8.51 (1.19%) | $8.52 | $8.33 | 733.05 K | $1.05 B |
| 10/07/2025 | $8.50 | $8.35 (-1.76%) | $8.55 | $8.34 | 1.75 M | $1.03 B |
| 10/06/2025 | $8.42 | $8.41 (-0.12%) | $8.44 | $8.32 | 886.20 K | $1.03 B |
| 10/03/2025 | $8.51 | $8.42 (-1.06%) | $8.61 | $8.39 | 910.50 K | $1.03 B |
| 10/02/2025 | $8.47 | $8.48 (0.12%) | $8.49 | $8.38 | 906.61 K | $1.04 B |
| 10/01/2025 | $8.49 | $8.43 (-0.71%) | $8.54 | $8.37 | 1.23 M | $1.04 B |
| 09/30/2025 | $8.58 | $8.52 (-0.7%) | $8.63 | $8.47 | 901.42 K | $1.05 B |
| 09/29/2025 | $8.73 | $8.59 (-1.6%) | $8.74 | $8.53 | 1.62 M | $1.06 B |
| 09/26/2025 | $8.64 | $8.67 (0.35%) | $8.70 | $8.61 | 637.15 K | $1.07 B |
| 09/25/2025 | $8.69 | $8.65 (-0.46%) | $8.70 | $8.55 | 983.80 K | $1.06 B |
| 09/24/2025 | $8.81 | $8.71 (-1.14%) | $8.88 | $8.66 | 1.12 M | $1.07 B |
| 09/23/2025 | $8.85 | $8.84 (-0.11%) | $8.87 | $8.78 | 944.84 K | $1.09 B |
| 09/22/2025 | $8.79 | $8.83 (0.46%) | $8.87 | $8.71 | 791.81 K | $1.08 B |
| 09/19/2025 | $9.02 | $8.81 (-2.33%) | $9.02 | $8.76 | 1.58 M | $1.08 B |
| 09/18/2025 | $8.80 | $8.99 (2.16%) | $9.03 | $8.78 | 1.44 M | $1.10 B |
| 09/17/2025 | $8.81 | $8.76 (-0.57%) | $8.90 | $8.69 | 1.43 M | $1.08 B |
| 09/16/2025 | $8.75 | $8.79 (0.46%) | $8.80 | $8.62 | 1.10 M | $1.08 B |
| 09/15/2025 | $8.74 | $8.73 (-0.11%) | $8.90 | $8.67 | 1.42 M | $1.07 B |
| 09/12/2025 | $8.70 | $8.65 (-0.57%) | $8.70 | $8.54 | 1.17 M | $1.06 B |
| 09/11/2025 | $8.51 | $8.69 (2.12%) | $8.70 | $8.42 | 871.30 K | $1.07 B |
| 09/10/2025 | $8.57 | $8.48 (-1.05%) | $8.65 | $8.48 | 1.35 M | $1.04 B |
| 09/09/2025 | $8.79 | $8.64 (-1.71%) | $8.88 | $8.57 | 1.60 M | $1.06 B |
| 09/08/2025 | $8.96 | $8.80 (-1.79%) | $9.00 | $8.79 | 1.78 M | $1.08 B |
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.
