Yext Inc (YEXT) Historical Stock Data
6.33 ↓0.21 (-3.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, YEXT is down -0.30% a day on average. There have been 12 days where Yext Inc closed green and 18 days where YEXT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 6.57 | 6.33 | ↓$0.24 (-3.65%) | 6.25 | 6.61 | 0.92M |
| 2025-01-02 | 6.46 | 6.54 | ↑$0.08 (1.24%) | 6.44 | 6.68 | 723.38K |
| 2024-12-31 | 6.25 | 6.36 | ↑$0.11 (1.76%) | 6.19 | 6.59 | 1.08M |
| 2024-12-30 | 6.29 | 6.21 | ↓$0.08 (-1.27%) | 6.20 | 6.32 | 847.73K |
| 2024-12-27 | 6.44 | 6.33 | ↓$0.11 (-1.71%) | 6.31 | 6.50 | 747.12K |
| 2024-12-26 | 6.38 | 6.45 | ↑$0.07 (1.10%) | 6.35 | 6.47 | 550.41K |
| 2024-12-24 | 6.37 | 6.40 | ↑$0.03 (0.47%) | 6.36 | 6.43 | 278.86K |
| 2024-12-23 | 6.38 | 6.37 | ↓$0.01 (-0.16%) | 6.30 | 6.43 | 543.95K |
| 2024-12-20 | 6.25 | 6.38 | ↑$0.13 (2.08%) | 6.25 | 6.43 | 1.25M |
| 2024-12-19 | 6.49 | 6.36 | ↓$0.13 (-2.00%) | 6.35 | 6.53 | 778.41K |
| 2024-12-18 | 6.49 | 6.43 | ↓$0.06 (-0.92%) | 6.35 | 6.59 | 1.38M |
| 2024-12-17 | 6.42 | 6.49 | ↑$0.07 (1.09%) | 6.42 | 6.53 | 818.06K |
| 2024-12-16 | 6.46 | 6.42 | ↓$0.04 (-0.62%) | 6.39 | 6.55 | 1.86M |
| 2024-12-13 | 6.68 | 6.50 | ↓$0.18 (-2.69%) | 6.46 | 6.75 | 1.24M |
| 2024-12-12 | 6.98 | 6.71 | ↓$0.27 (-3.87%) | 6.66 | 7.03 | 1.92M |
| 2024-12-11 | 7.10 | 7.03 | ↓$0.07 (-0.99%) | 7.01 | 7.14 | 2.46M |
| 2024-12-10 | 7.30 | 7.06 | ↓$0.24 (-3.29%) | 6.98 | 7.42 | 4.41M |
| 2024-12-09 | 8.70 | 8.52 | ↓$0.18 (-2.07%) | 8.38 | 8.75 | 2.31M |
| 2024-12-06 | 8.54 | 8.51 | ↓$0.03 (-0.35%) | 8.44 | 8.60 | 1.51M |
| 2024-12-05 | 8.59 | 8.45 | ↓$0.14 (-1.63%) | 8.44 | 8.60 | 740.58K |
| 2024-12-04 | 8.45 | 8.60 | ↑$0.15 (1.78%) | 8.42 | 8.60 | 0.90M |
| 2024-12-03 | 8.38 | 8.38 | ↑$0.00 (0.00%) | 8.37 | 8.46 | 741.58K |
| 2024-12-02 | 8.27 | 8.46 | ↑$0.19 (2.30%) | 8.25 | 8.50 | 614.59K |
| 2024-11-29 | 8.42 | 8.26 | ↓$0.16 (-1.90%) | 8.25 | 8.42 | 292.43K |
| 2024-11-27 | 8.34 | 8.33 | ↓$0.01 (-0.12%) | 8.26 | 8.48 | 547.59K |
| 2024-11-26 | 8.42 | 8.33 | ↓$0.09 (-1.07%) | 8.26 | 8.50 | 492.31K |
| 2024-11-25 | 8.46 | 8.49 | ↑$0.03 (0.35%) | 8.42 | 8.58 | 684.93K |
| 2024-11-22 | 7.98 | 8.41 | ↑$0.43 (5.39%) | 7.94 | 8.41 | 782.45K |
| 2024-11-21 | 7.80 | 7.95 | ↑$0.15 (1.92%) | 7.73 | 7.98 | 599.79K |
| 2024-11-20 | 7.77 | 7.75 | ↓$0.02 (-0.26%) | 7.67 | 7.80 | 360.07K |
Create an account or log in to view more rows.
$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
$YEXT hope everyone has a good weekend
$YEXT said y’all dumb af
$YEXT see you on the moon