5 DAY PERFORMANCE
+37.23%
1 MONTH PERFORMANCE
+44.25%
3 MONTH PERFORMANCE
+15.10%
6 MONTH PERFORMANCE
-33.49%
YEAR-TO-DATE PERFORMANCE
-30.02%
1 YEAR PERFORMANCE
-12.96%
Yext Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $4.07 | $4.02 (-1.35%) | $4.09 | $3.94 | 248.46 K | $492.50 M |
| 05/05/2026 | $4.14 | $4.08 (-1.45%) | $4.20 | $4.07 | 1.04 M | $500.48 M |
| 05/04/2026 | $4.08 | $4.12 (0.98%) | $4.18 | $4.05 | 1.23 M | $505.38 M |
| 05/01/2026 | $3.93 | $4.11 (4.58%) | $4.18 | $3.93 | 2.01 M | $504.16 M |
| 04/30/2026 | $3.76 | $3.86 (2.66%) | $3.87 | $3.69 | 919.36 K | $473.49 M |
| 04/29/2026 | $3.87 | $3.79 (-2.07%) | $3.91 | $3.75 | 1.18 M | $464.90 M |
| 04/28/2026 | $3.88 | $3.93 (1.29%) | $3.96 | $3.80 | 4.00 M | $482.08 M |
| 04/27/2026 | $3.80 | $3.86 (1.58%) | $3.92 | $3.78 | 1.67 M | $473.49 M |
| 04/24/2026 | $3.76 | $3.86 (2.66%) | $3.86 | $3.72 | 1.58 M | $473.49 M |
| 04/23/2026 | $3.97 | $3.77 (-5.04%) | $3.97 | $3.68 | 1.73 M | $462.45 M |
| 04/22/2026 | $3.96 | $4.02 (1.52%) | $4.03 | $3.90 | 1.12 M | $493.12 M |
| 04/21/2026 | $3.87 | $3.95 (2.07%) | $4.06 | $3.87 | 1.89 M | $484.53 M |
| 04/20/2026 | $3.69 | $3.87 (4.88%) | $3.87 | $3.59 | 1.69 M | $474.72 M |
| 04/17/2026 | $3.72 | $3.71 (-0.27%) | $3.76 | $3.69 | 1.48 M | $455.09 M |
| 04/16/2026 | $3.62 | $3.62 (0%) | $3.66 | $3.55 | 930.05 K | $444.05 M |
| 04/15/2026 | $3.52 | $3.62 (2.84%) | $3.66 | $3.52 | 1.54 M | $444.05 M |
| 04/14/2026 | $3.45 | $3.50 (1.45%) | $3.53 | $3.42 | 1.83 M | $429.33 M |
| 04/13/2026 | $3.34 | $3.41 (2.1%) | $3.44 | $3.30 | 1.84 M | $418.29 M |
| 04/10/2026 | $3.45 | $3.34 (-3.19%) | $3.46 | $3.29 | 2.29 M | $409.70 M |
| 04/09/2026 | $3.62 | $3.44 (-4.97%) | $3.64 | $3.44 | 2.77 M | $421.97 M |
| 04/08/2026 | $3.83 | $3.65 (-4.7%) | $3.86 | $3.62 | 7.07 M | $447.73 M |
| 04/07/2026 | $3.85 | $3.69 (-4.16%) | $3.91 | $3.66 | 2.17 M | $452.64 M |
| 04/06/2026 | $3.77 | $3.91 (3.71%) | $3.96 | $3.77 | 2.13 M | $479.62 M |
| 04/02/2026 | $3.87 | $3.76 (-2.84%) | $3.90 | $3.72 | 2.15 M | $461.22 M |
| 04/01/2026 | $3.87 | $3.93 (1.55%) | $4.00 | $3.81 | 2.83 M | $482.08 M |
| 03/31/2026 | $3.82 | $3.84 (0.52%) | $3.91 | $3.72 | 3.86 M | $471.04 M |
| 03/30/2026 | $3.94 | $3.77 (-4.31%) | $3.99 | $3.75 | 3.94 M | $462.45 M |
| 03/27/2026 | $4.26 | $3.96 (-7.04%) | $4.26 | $3.95 | 3.34 M | $485.76 M |
| 03/26/2026 | $4.35 | $4.26 (-2.07%) | $4.42 | $4.23 | 4.02 M | $522.56 M |
| 03/25/2026 | $4.52 | $4.38 (-3.1%) | $4.56 | $4.29 | 3.78 M | $537.28 M |
| 03/24/2026 | $4.70 | $4.49 (-4.47%) | $4.71 | $4.48 | 7.46 M | $550.77 M |
| 03/23/2026 | $4.80 | $4.72 (-1.67%) | $5.00 | $4.71 | 7.51 M | $578.98 M |
| 03/20/2026 | $4.76 | $4.74 (-0.42%) | $4.96 | $4.67 | 7.57 M | $581.44 M |
| 03/19/2026 | $4.98 | $4.79 (-3.82%) | $5.13 | $4.77 | 10.73 M | $587.57 M |
| 03/18/2026 | $5.50 | $5.60 (1.82%) | $5.67 | $5.44 | 7.63 M | $686.93 M |
| 03/17/2026 | $5.46 | $5.53 (1.28%) | $5.63 | $5.44 | 9.11 M | $678.34 M |
| 03/16/2026 | $5.28 | $5.46 (3.41%) | $5.54 | $5.25 | 8.87 M | $669.76 M |
| 03/13/2026 | $5.29 | $5.23 (-1.13%) | $5.34 | $5.10 | 4.44 M | $641.54 M |
| 03/12/2026 | $5.45 | $5.26 (-3.49%) | $5.53 | $5.20 | 5.22 M | $645.22 M |
| 03/11/2026 | $5.40 | $5.47 (1.3%) | $5.53 | $5.37 | 4.98 M | $670.98 M |
| 03/10/2026 | $5.62 | $5.48 (-2.49%) | $5.65 | $5.33 | 4.01 M | $672.21 M |
| 03/09/2026 | $5.58 | $5.64 (1.08%) | $5.66 | $5.52 | 3.05 M | $691.84 M |
| 03/06/2026 | $5.50 | $5.58 (1.45%) | $5.63 | $5.44 | 2.74 M | $684.48 M |
| 03/05/2026 | $5.60 | $5.51 (-1.61%) | $5.72 | $5.50 | 5.29 M | $675.89 M |
| 03/04/2026 | $5.70 | $5.70 (0%) | $5.76 | $5.65 | 2.80 M | $701.96 M |
| 03/03/2026 | $5.54 | $5.67 (2.35%) | $5.70 | $5.52 | 5.58 M | $698.27 M |
| 03/02/2026 | $5.61 | $5.61 (0%) | $5.75 | $5.58 | 2.07 M | $690.88 M |
| 02/27/2026 | $5.55 | $5.68 (2.34%) | $5.70 | $5.53 | 3.37 M | $699.50 M |
| 02/26/2026 | $5.59 | $5.58 (-0.18%) | $5.69 | $5.54 | 1.88 M | $687.19 M |
| 02/25/2026 | $5.46 | $5.55 (1.65%) | $5.60 | $5.42 | 3.05 M | $683.49 M |
| 02/24/2026 | $5.41 | $5.42 (0.18%) | $5.51 | $5.39 | 2.84 M | $667.48 M |
| 02/23/2026 | $5.51 | $5.44 (-1.27%) | $5.54 | $5.36 | 3.13 M | $669.94 M |
| 02/20/2026 | $5.58 | $5.53 (-0.9%) | $5.63 | $5.52 | 3.59 M | $681.03 M |
| 02/19/2026 | $5.51 | $5.55 (0.73%) | $5.58 | $5.51 | 1.86 M | $683.49 M |
| 02/18/2026 | $5.51 | $5.53 (0.36%) | $5.61 | $5.46 | 2.91 M | $681.03 M |
| 02/17/2026 | $5.55 | $5.52 (-0.54%) | $5.60 | $5.44 | 2.30 M | $679.80 M |
| 02/13/2026 | $5.40 | $5.57 (3.15%) | $5.60 | $5.38 | 3.71 M | $685.95 M |
| 02/12/2026 | $5.52 | $5.34 (-3.26%) | $5.55 | $5.30 | 3.75 M | $657.63 M |
| 02/11/2026 | $5.59 | $5.53 (-1.07%) | $5.66 | $5.46 | 3.59 M | $681.03 M |
| 02/10/2026 | $5.63 | $5.61 (-0.36%) | $5.66 | $5.46 | 7.71 M | $690.88 M |
| 02/09/2026 | $4.86 | $4.91 (1.03%) | $5.01 | $4.86 | 1.82 M | $604.67 M |
| 02/06/2026 | $4.88 | $4.90 (0.41%) | $4.92 | $4.67 | 2.21 M | $603.44 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.
