Yext Inc (YEXT) Historical Stock Data
6.18 ↓0.16 (-2.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, YEXT is up 0.28% a day on average. There have been 14 days where Yext Inc closed green and 16 days where YEXT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 6.35 | 6.18 | ↓$0.17 (-2.68%) | 6.17 | 6.37 | 668.45K |
| 2025-03-27 | 6.60 | 6.34 | ↓$0.26 (-3.94%) | 6.31 | 6.63 | 592.47K |
| 2025-03-26 | 6.61 | 6.59 | ↓$0.02 (-0.30%) | 6.51 | 6.63 | 861.34K |
| 2025-03-25 | 6.40 | 6.59 | ↑$0.19 (2.97%) | 6.40 | 6.63 | 814.68K |
| 2025-03-24 | 6.35 | 6.39 | ↑$0.04 (0.63%) | 6.34 | 6.48 | 725.34K |
| 2025-03-21 | 6.25 | 6.29 | ↑$0.04 (0.64%) | 6.25 | 6.37 | 1.16M |
| 2025-03-20 | 6.36 | 6.33 | ↓$0.03 (-0.47%) | 6.33 | 6.44 | 616.69K |
| 2025-03-19 | 6.24 | 6.40 | ↑$0.16 (2.56%) | 6.24 | 6.49 | 700.04K |
| 2025-03-18 | 6.15 | 6.25 | ↑$0.10 (1.63%) | 6.14 | 6.32 | 732.24K |
| 2025-03-17 | 6.12 | 6.16 | ↑$0.04 (0.65%) | 6.09 | 6.26 | 874.05K |
| 2025-03-14 | 6.08 | 6.11 | ↑$0.03 (0.49%) | 6.04 | 6.16 | 1.72M |
| 2025-03-13 | 6.11 | 6.02 | ↓$0.09 (-1.47%) | 5.99 | 6.17 | 1.02M |
| 2025-03-12 | 6.19 | 6.14 | ↓$0.05 (-0.81%) | 6.10 | 6.25 | 0.97M |
| 2025-03-11 | 6.17 | 6.16 | ↓$0.01 (-0.16%) | 6.11 | 6.27 | 706.49K |
| 2025-03-10 | 6.16 | 6.16 | ↑$0.00 (0.00%) | 6.09 | 6.25 | 0.99M |
| 2025-03-07 | 6.27 | 6.23 | ↓$0.04 (-0.64%) | 6.16 | 6.32 | 884.59K |
| 2025-03-06 | 5.85 | 6.29 | ↑$0.44 (7.52%) | 5.79 | 6.39 | 1.38M |
| 2025-03-05 | 6.53 | 6.56 | ↑$0.03 (0.46%) | 6.51 | 6.65 | 1.41M |
| 2025-03-04 | 6.53 | 6.61 | ↑$0.08 (1.23%) | 6.49 | 6.67 | 706.42K |
| 2025-03-03 | 6.79 | 6.60 | ↓$0.19 (-2.80%) | 6.51 | 6.82 | 795.20K |
| 2025-02-28 | 6.33 | 6.80 | ↑$0.47 (7.42%) | 6.33 | 6.84 | 893.74K |
| 2025-02-27 | 6.46 | 6.37 | ↓$0.09 (-1.39%) | 6.33 | 6.56 | 475.41K |
| 2025-02-26 | 6.38 | 6.46 | ↑$0.08 (1.25%) | 6.37 | 6.52 | 554.35K |
| 2025-02-25 | 6.54 | 6.52 | ↓$0.02 (-0.31%) | 6.43 | 6.58 | 558.05K |
| 2025-02-24 | 6.55 | 6.54 | ↓$0.01 (-0.15%) | 6.35 | 6.56 | 518.48K |
| 2025-02-21 | 6.54 | 6.55 | ↑$0.01 (0.15%) | 6.49 | 6.64 | 712.94K |
| 2025-02-20 | 6.51 | 6.48 | ↓$0.03 (-0.46%) | 6.43 | 6.56 | 363.99K |
| 2025-02-19 | 6.63 | 6.57 | ↓$0.06 (-0.90%) | 6.42 | 6.67 | 526.82K |
| 2025-02-18 | 6.69 | 6.67 | ↓$0.02 (-0.30%) | 6.56 | 6.74 | 598.47K |
| 2025-02-14 | 6.85 | 6.68 | ↓$0.17 (-2.48%) | 6.66 | 6.86 | 448.76K |
Create an account or log in to view more rows.
$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
$YEXT yeah we're going green today
$YEXT Bears always win...
Bulls have to be forever bagholders....
$YEXT when is the casino going to reopen. I want some money
$YEXT has just been halted from trading.
$YEXT come back next earning
$YEXT Same thing
different day