Yext Inc (YEXT) Historical Stock Data
8.42 ↓0.40 (-4.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, YEXT is up 0.24% a day on average. There have been 17 days where Yext Inc closed green and 13 days where YEXT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-09 | 8.20 | 8.42 | ↑$0.22 (2.68%) | 8.07 | 8.67 | 1.88M |
| 2025-12-08 | 8.91 | 8.82 | ↓$0.09 (-1.01%) | 8.82 | 8.96 | 0.97M |
| 2025-12-05 | 8.88 | 8.87 | ↓$0.01 (-0.11%) | 8.78 | 9.03 | 0.91M |
| 2025-12-04 | 8.83 | 8.87 | ↑$0.04 (0.45%) | 8.78 | 8.90 | 833.37K |
| 2025-12-03 | 8.53 | 8.82 | ↑$0.29 (3.40%) | 8.51 | 8.83 | 861.20K |
| 2025-12-02 | 8.50 | 8.52 | ↑$0.02 (0.24%) | 8.47 | 8.61 | 856.14K |
| 2025-12-01 | 8.39 | 8.47 | ↑$0.08 (0.95%) | 8.39 | 8.54 | 753.58K |
| 2025-11-28 | 8.42 | 8.42 | ↑$0.00 (0.00%) | 8.37 | 8.46 | 511.55K |
| 2025-11-26 | 8.41 | 8.43 | ↑$0.02 (0.24%) | 8.33 | 8.52 | 752.45K |
| 2025-11-25 | 8.49 | 8.45 | ↓$0.04 (-0.47%) | 8.33 | 8.57 | 697.97K |
| 2025-11-24 | 8.43 | 8.47 | ↑$0.04 (0.47%) | 8.43 | 8.56 | 491.74K |
| 2025-11-21 | 8.25 | 8.44 | ↑$0.19 (2.30%) | 8.24 | 8.50 | 663.80K |
| 2025-11-20 | 8.36 | 8.26 | ↓$0.10 (-1.20%) | 8.25 | 8.43 | 664.31K |
| 2025-11-19 | 8.33 | 8.29 | ↓$0.04 (-0.48%) | 8.23 | 8.38 | 540.48K |
| 2025-11-18 | 8.22 | 8.28 | ↑$0.06 (0.73%) | 8.20 | 8.32 | 549.18K |
| 2025-11-17 | 8.40 | 8.29 | ↓$0.11 (-1.31%) | 8.27 | 8.43 | 751.71K |
| 2025-11-14 | 8.58 | 8.44 | ↓$0.14 (-1.63%) | 8.38 | 8.58 | 711.12K |
| 2025-11-13 | 8.64 | 8.62 | ↓$0.02 (-0.23%) | 8.61 | 8.74 | 420.40K |
| 2025-11-12 | 8.60 | 8.68 | ↑$0.08 (0.93%) | 8.50 | 8.69 | 846.16K |
| 2025-11-11 | 8.52 | 8.57 | ↑$0.05 (0.59%) | 8.45 | 8.59 | 719.40K |
| 2025-11-10 | 8.50 | 8.52 | ↑$0.02 (0.24%) | 8.35 | 8.56 | 686.43K |
| 2025-11-07 | 8.45 | 8.48 | ↑$0.03 (0.36%) | 8.43 | 8.60 | 682.55K |
| 2025-11-06 | 8.49 | 8.48 | ↓$0.01 (-0.12%) | 8.38 | 8.53 | 672.56K |
| 2025-11-05 | 8.35 | 8.50 | ↑$0.15 (1.80%) | 8.31 | 8.50 | 492.97K |
| 2025-11-04 | 8.39 | 8.33 | ↓$0.06 (-0.72%) | 8.29 | 8.48 | 475.62K |
| 2025-11-03 | 8.50 | 8.46 | ↓$0.04 (-0.47%) | 8.30 | 8.50 | 805.50K |
| 2025-10-31 | 8.43 | 8.47 | ↑$0.04 (0.47%) | 8.34 | 8.49 | 439.38K |
| 2025-10-30 | 8.27 | 8.43 | ↑$0.16 (1.93%) | 8.27 | 8.44 | 589.94K |
| 2025-10-29 | 8.45 | 8.30 | ↓$0.15 (-1.78%) | 8.26 | 8.45 | 0.99M |
| 2025-10-28 | 8.55 | 8.45 | ↓$0.10 (-1.17%) | 8.44 | 8.59 | 336.50K |
Create an account or log in to view more rows.
$YEXT very normal lol sike
$YEXT how much did you make this past week?
$YEXT Looking for this cup to breakout.
$YEXT id rather have a dip then rip than a gap and crap
$YEXT HODL!!!
$YEXT hot damn <3
$YEXT let’s ride
$YEXT The United States stock market is going to crash.
$YEXT it's just a matter of time and patience...
$YEXT not good