2m 2m 2m 2m 2m 2m 2m
YEXT (YEXT)
NYSE
$5.20-$0.01 (-0.27%)
Price as of Jul 13, 2026 7:54 PM EDT- $510.3MMarket Cap
- -34.96%1-Year Change
- Software - InfrastructureIndustry
YEXT (YEXT)
$5.20-$0.01 (-0.27%)
- 1 Month+28.33%Low Price$3.80High Price$5.21
- 3 Months+52.79%Low Price$3.46High Price$5.21
- 1 Year-34.96%Low Price$3.34High Price$9.16
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/13/2026 | 5.13 | 5.25 | 5.11 | 5.21 | +2.36% | 1,126,476 |
07/10/2026 | 5.17 | 5.26 | 5.05 | 5.09 | +0.59% | 857,046 |
07/09/2026 | 4.79 | 5.14 | 4.75 | 5.06 | +2.64% | 1,341,639 |
07/08/2026 | 5.02 | 5.12 | 4.93 | 4.93 | -3.90% | 1,168,533 |
07/07/2026 | 5.09 | 5.22 | 5.05 | 5.13 | +2.81% | 1,100,164 |
07/06/2026 | 4.90 | 5.12 | 4.90 | 4.99 | +0.81% | 1,387,016 |
07/02/2026 | 4.86 | 4.99 | 4.86 | 4.95 | +1.43% | 1,266,924 |
07/01/2026 | 4.74 | 4.93 | 4.73 | 4.88 | +4.50% | 1,234,141 |
06/30/2026 | 4.61 | 4.75 | 4.60 | 4.67 | 0.00% | 986,794 |
06/29/2026 | 4.39 | 4.68 | 4.39 | 4.67 | +5.18% | 2,272,081 |
06/26/2026 | 4.16 | 4.47 | 4.16 | 4.44 | +6.99% | 3,471,371 |
06/25/2026 | 4.15 | 4.21 | 4.09 | 4.15 | -0.24% | 827,955 |
06/24/2026 | 3.90 | 4.25 | 3.89 | 4.16 | +5.85% | 1,450,968 |
06/23/2026 | 3.88 | 4.01 | 3.88 | 3.93 | -0.25% | 1,552,305 |
06/22/2026 | 3.92 | 4.01 | 3.81 | 3.94 | +3.68% | 1,839,569 |
06/18/2026 | 3.94 | 3.97 | 3.76 | 3.80 | -4.28% | 2,413,030 |
06/17/2026 | 4.07 | 4.15 | 3.95 | 3.97 | -2.46% | 2,089,433 |
06/16/2026 | 4.06 | 4.26 | 4.05 | 4.07 | +0.49% | 1,527,431 |
06/15/2026 | 4.15 | 4.27 | 4.04 | 4.05 | -0.25% | 1,393,432 |
06/12/2026 | 4.10 | 4.11 | 3.95 | 4.06 | +7.41% | 1,378,664 |
06/11/2026 | 3.74 | 3.85 | 3.66 | 3.78 | -0.53% | 1,267,329 |
06/10/2026 | 3.75 | 3.86 | 3.75 | 3.80 | -0.26% | 957,865 |
06/09/2026 | 3.84 | 3.95 | 3.72 | 3.81 | -2.31% | 1,024,604 |
06/08/2026 | 3.86 | 3.94 | 3.82 | 3.90 | +0.26% | 864,816 |
06/05/2026 | 3.96 | 3.97 | 3.77 | 3.89 | -1.77% | 1,443,698 |
06/04/2026 | 3.82 | 4.14 | 3.80 | 3.96 | +3.39% | 1,631,764 |
06/03/2026 | 3.27 | 3.83 | 3.27 | 3.83 | -9.03% | 3,267,003 |
06/02/2026 | 4.49 | 4.52 | 4.21 | 4.21 | -8.28% | 2,379,341 |
06/02/2026 |
$0.14 Earnings | |||||
06/01/2026 | 4.40 | 4.61 | 4.31 | 4.59 | +9.81% | 1,744,278 |
05/29/2026 | 4.06 | 4.26 | 4.01 | 4.18 | +3.98% | 3,060,382 |
05/28/2026 | 3.93 | 4.04 | 3.85 | 4.02 | +2.03% | 1,462,495 |
05/27/2026 | 3.78 | 3.95 | 3.76 | 3.94 | +3.68% | 852,686 |
05/26/2026 | 3.66 | 3.80 | 3.62 | 3.80 | +3.26% | 1,090,476 |
05/22/2026 | 3.62 | 3.73 | 3.61 | 3.68 | +2.51% | 874,421 |
05/21/2026 | 3.55 | 3.61 | 3.44 | 3.59 | 0.00% | 1,122,914 |
05/20/2026 | 3.56 | 3.59 | 3.41 | 3.59 | -0.28% | 780,549 |
05/19/2026 | 3.62 | 3.72 | 3.54 | 3.60 | 0.00% | 936,543 |
05/18/2026 | 3.47 | 3.61 | 3.46 | 3.60 | +4.05% | 910,822 |
05/15/2026 | 3.55 | 3.61 | 3.46 | 3.46 | -2.54% | 1,041,385 |
05/14/2026 | 3.50 | 3.55 | 3.46 | 3.55 | -0.28% | 999,057 |
05/13/2026 | 3.61 | 3.65 | 3.48 | 3.56 | -2.73% | 1,068,072 |
05/12/2026 | 3.77 | 3.79 | 3.66 | 3.66 | -3.17% | 650,562 |
05/11/2026 | 3.95 | 4.00 | 3.74 | 3.78 | -5.97% | 1,038,702 |
05/08/2026 | 4.06 | 4.12 | 3.93 | 4.02 | -2.43% | 1,088,888 |
05/07/2026 | 4.04 | 4.21 | 4.04 | 4.12 | +1.98% | 1,130,629 |
05/06/2026 | 4.09 | 4.09 | 3.94 | 4.04 | -0.98% | 830,890 |
05/05/2026 | 4.14 | 4.20 | 4.07 | 4.08 | -0.97% | 1,040,071 |
05/04/2026 | 4.08 | 4.18 | 4.05 | 4.12 | +0.24% | 1,234,423 |
05/01/2026 | 3.93 | 4.18 | 3.93 | 4.11 | +6.48% | 2,011,049 |
04/30/2026 | 3.76 | 3.87 | 3.69 | 3.86 | +1.85% | 919,361 |
04/29/2026 | 3.87 | 3.91 | 3.75 | 3.79 | -3.56% | 1,180,815 |
04/28/2026 | 3.88 | 3.96 | 3.80 | 3.93 | +1.81% | 3,997,883 |
04/27/2026 | 3.80 | 3.92 | 3.78 | 3.86 | 0.00% | 1,672,284 |
04/24/2026 | 3.76 | 3.86 | 3.72 | 3.86 | +2.39% | 1,582,952 |
04/23/2026 | 3.97 | 3.97 | 3.68 | 3.77 | -6.22% | 1,733,511 |
04/22/2026 | 3.96 | 4.03 | 3.90 | 4.02 | +1.77% | 1,120,415 |
04/21/2026 | 3.87 | 4.06 | 3.87 | 3.95 | +2.07% | 1,890,443 |
04/20/2026 | 3.69 | 3.87 | 3.59 | 3.87 | +4.31% | 1,691,879 |
04/17/2026 | 3.72 | 3.76 | 3.69 | 3.71 | +2.49% | 1,482,975 |
04/16/2026 | 3.62 | 3.66 | 3.55 | 3.62 | 0.00% | 930,051 |
04/15/2026 | 3.52 | 3.66 | 3.52 | 3.62 | +3.43% | 1,540,771 |
04/14/2026 | 3.45 | 3.53 | 3.42 | 3.50 | +2.64% | 1,834,374 |
04/13/2026 | 3.34 | 3.44 | 3.30 | 3.41 | +2.10% | 1,843,672 |
04/10/2026 | 3.45 | 3.46 | 3.29 | 3.34 | -2.91% | 2,285,248 |
04/09/2026 | 3.62 | 3.64 | 3.44 | 3.44 | -5.75% | 2,773,807 |
04/08/2026 | 3.83 | 3.86 | 3.62 | 3.65 | -1.08% | 7,074,372 |
04/07/2026 | 3.85 | 3.91 | 3.66 | 3.69 | -5.63% | 2,169,919 |
04/06/2026 | 3.77 | 3.96 | 3.77 | 3.91 | +3.99% | 2,129,810 |
04/02/2026 | 3.87 | 3.90 | 3.72 | 3.76 | -4.33% | 2,145,101 |
04/01/2026 | 3.87 | 4.00 | 3.81 | 3.93 | +2.34% | 2,827,945 |
03/31/2026 | 3.82 | 3.91 | 3.72 | 3.84 | +1.86% | 3,861,819 |
03/30/2026 | 3.94 | 3.99 | 3.75 | 3.77 | -4.80% | 3,935,019 |
03/27/2026 | 4.26 | 4.26 | 3.95 | 3.96 | -7.04% | 3,344,277 |
03/26/2026 | 4.35 | 4.42 | 4.23 | 4.26 | -2.74% | 4,024,540 |
03/25/2026 | 4.52 | 4.56 | 4.29 | 4.38 | -2.45% | 3,782,615 |
03/24/2026 | 4.70 | 4.71 | 4.48 | 4.49 | -4.87% | 7,463,070 |
03/23/2026 | 4.80 | 5.00 | 4.71 | 4.72 | -0.42% | 7,505,613 |
03/20/2026 | 4.76 | 4.96 | 4.67 | 4.74 | -1.04% | 7,570,278 |
03/19/2026 | 4.98 | 5.13 | 4.77 | 4.79 | -14.46% | 10,724,981 |
03/18/2026 | 5.50 | 5.67 | 5.44 | 5.60 | +1.27% | 7,625,431 |
03/17/2026 | 5.46 | 5.63 | 5.44 | 5.53 | +1.28% | 9,110,108 |
03/16/2026 | 5.28 | 5.54 | 5.25 | 5.46 | +4.40% | 8,866,603 |
03/13/2026 | 5.29 | 5.34 | 5.10 | 5.23 | -0.57% | 4,438,548 |
03/12/2026 | 5.45 | 5.53 | 5.20 | 5.26 | -3.84% | 5,217,909 |
03/11/2026 | 5.40 | 5.53 | 5.37 | 5.47 | -0.18% | 4,975,278 |
03/10/2026 | 5.62 | 5.65 | 5.33 | 5.48 | -2.84% | 4,010,775 |
03/09/2026 | 5.58 | 5.66 | 5.52 | 5.64 | +1.08% | 3,046,823 |
03/09/2026 |
$0.14 Earnings | |||||
03/06/2026 | 5.50 | 5.63 | 5.44 | 5.58 | +1.27% | 2,736,970 |
03/05/2026 | 5.60 | 5.72 | 5.50 | 5.51 | -3.33% | 5,291,271 |
03/04/2026 | 5.70 | 5.76 | 5.65 | 5.70 | +0.53% | 2,800,183 |
03/03/2026 | 5.54 | 5.70 | 5.52 | 5.67 | +1.07% | 5,582,548 |
03/02/2026 | 5.61 | 5.75 | 5.58 | 5.61 | -1.23% | 2,074,659 |
02/27/2026 | 5.55 | 5.70 | 5.53 | 5.68 | +1.79% | 3,370,336 |
02/26/2026 | 5.59 | 5.69 | 5.54 | 5.58 | +0.54% | 1,877,690 |
02/25/2026 | 5.46 | 5.60 | 5.42 | 5.55 | +2.40% | 3,048,773 |
02/24/2026 | 5.41 | 5.51 | 5.39 | 5.42 | -0.37% | 2,843,788 |
02/23/2026 | 5.51 | 5.54 | 5.36 | 5.44 | -1.63% | 3,133,771 |
02/20/2026 | 5.58 | 5.63 | 5.52 | 5.53 | -0.36% | 3,587,776 |