Skip to main content
YEXT logo

Yext, Inc.

YEXTNYSETechnologySoftware - Infrastructure

$6.90Today:- (-)1Y −13.78%

As of Oct 16, 2026 close

Market cap
$735.18M
P/E (TTM)
28.14
Forward P/E
16.16
Dividend yield
-
52-week range
$3.27$9.03
Volume (live)
-
Avg. volume (3M)
887.63K

Yext (YEXT) Historical Stock Prices

Analyze Yext (YEXT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Yext (YEXT) Interactive Price Chart

Interactive historical price chart showing Yext stock price movements and trends across multiple time periods.

Loading chart...

YEXT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
YEXT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20267.197.286.856.906.90869.48K
Oct 15, 20267.007.196.967.137.13780.28K
Oct 14, 20267.017.046.836.976.97573.13K
Oct 13, 20266.947.126.887.007.00658.56K
Oct 12, 20266.977.046.916.936.93412.56K
Oct 9, 20266.886.986.786.936.93434.00K
Oct 8, 20266.646.856.616.826.82717.78K
Oct 7, 20266.566.666.476.626.62575.23K
Oct 6, 20266.686.686.496.566.56414.24K
Oct 5, 20266.466.676.446.626.62822.13K
Oct 2, 20266.666.676.496.516.51607.57K
Oct 1, 20266.586.856.446.626.621.16M
Sep 30, 20266.486.676.446.476.47850.25K
Sep 29, 20266.366.506.296.486.481.03M
Sep 28, 20266.476.526.266.436.43714.33K
Sep 25, 20266.466.696.436.476.47854.36K
Sep 24, 20266.416.556.356.476.471.13M
Sep 23, 20266.376.496.286.446.44826.75K
Sep 22, 20266.506.556.196.376.37870.45K
Sep 21, 20266.146.466.126.426.42902.70K
Sep 18, 20266.306.326.096.146.142.44M
Sep 17, 20266.356.396.276.296.29890.40K
Sep 16, 20266.296.506.276.396.39937.73K
Sep 15, 20266.336.466.276.396.39930.56K
Sep 14, 20266.456.636.436.486.481.03M
Sep 11, 20266.256.446.246.406.40762.66K
Sep 10, 20266.146.305.986.286.28958.48K
Sep 9, 20266.376.416.066.096.09982.50K
Sep 8, 20266.386.426.236.386.381.22M
Sep 4, 20266.316.646.166.516.511.29M
Sep 3, 20266.816.936.406.446.441.59M
Sep 2, 20266.657.366.546.556.551.96M
Sep 1, 20267.667.886.326.536.532.88M
Aug 31, 20266.816.926.726.776.771.31M
Aug 28, 20266.746.956.746.916.91912.72K
Aug 27, 20266.596.786.566.766.76659.95K
Aug 26, 20266.546.546.386.506.50745.62K
Aug 25, 20266.486.626.466.586.58966.40K
Aug 24, 20266.336.606.336.536.53761.61K
Aug 21, 20266.246.386.136.356.35651.76K
Aug 20, 20266.206.326.186.246.24660.15K
Aug 19, 20266.056.396.046.286.28674.10K
Aug 18, 20265.916.095.916.016.01435.89K
Aug 17, 20265.815.915.755.845.84746.74K
Aug 14, 20266.166.195.905.935.93623.59K
Aug 13, 20265.806.135.776.116.11938.47K
Aug 12, 20265.645.755.595.735.73521.74K
Aug 11, 20265.715.795.685.715.71759.80K
Aug 10, 20265.645.805.635.765.76683.64K
Aug 7, 20265.625.795.625.735.73738.32K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.