Yext Stock Price History
NYSE: YEXTTechnologyEDP ServicesUSD
6.93+0.11 (+1.61%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
YEXT price history at a glance
The price history for Yext (YEXT) on this page begins on April 10, 2017, when the stock closed at $13.41; it most recently closed at $6.93 on October 5, 2026. The highest price in this record is $27.19, reached on August 27, 2018; the latest close is 74.5% below that peak. Across the 8 complete calendar years in the table, YEXT finished higher in 4 and lower in 4. Its best year was 2025 (+24.0%) and its worst was 2021 (-36.9%).
Over roughly 9 years the share price changed -48.3%, a -6.7% compound annual price return (excluding dividends). In the last 12 months alone, YEXT has lost 17.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $27.19
- Date of high
- Aug 27, 2018
- Low since 2017
- $3.27
- Date of low
- Jun 1, 2026
- 52-week high
- $9.03
- 52-week low
- $3.27
- IPO year
- 2017
- Last close
- $6.93
YEXT returns
1 week
+6.45%
1 month
+13.79%
3 months
+36.15%
6 months
+107.49%
Year to date
-14.02%
1 year
-17.79%
3 years
+16.18%
5 years
-40.49%
YEXT price return, excluding dividends.
YEXT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.93 | -11.72% |
| 2025 | 7.85 | +24.01% |
| 2024 | 6.33 | +7.47% |
| 2023 | 5.89 | -9.80% |
| 2022 | 6.53 | -34.17% |
| 2021 | 9.92 | -36.90% |
| 2020 | 15.72 | +10.32% |
| 2019 | 14.25 | -3.72% |
| 2018 | 14.80 | +23.03% |
| 2017* | 12.03 | -10.29% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
YEXT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.88 | 6.98 | 6.78 | 6.93 | +1.61% | |
| 6.64 | 6.85 | 6.61 | 6.82 | +3.02% | |
| 6.56 | 6.66 | 6.47 | 6.62 | +0.91% | |
| 6.68 | 6.68 | 6.49 | 6.56 | -0.91% | |
| 6.47 | 6.68 | 6.44 | 6.62 | +1.69% | |
| 6.66 | 6.68 | 6.49 | 6.51 | -1.66% | |
| 6.58 | 6.85 | 6.44 | 6.62 | +2.32% | |
| 6.48 | 6.67 | 6.44 | 6.47 | -0.15% | |
| 6.36 | 6.50 | 6.29 | 6.48 | +0.78% | |
| 6.47 | 6.52 | 6.26 | 6.43 | -0.62% | |
| 6.46 | 6.69 | 6.43 | 6.47 | 0.00% | |
| 6.41 | 6.55 | 6.35 | 6.47 | +0.47% | |
| 6.37 | 6.49 | 6.28 | 6.44 | +1.10% | |
| 6.50 | 6.55 | 6.19 | 6.37 | -0.78% | |
| 6.14 | 6.46 | 6.12 | 6.42 | +4.56% | |
| 6.30 | 6.32 | 6.09 | 6.14 | -2.38% | |
| 6.35 | 6.40 | 6.27 | 6.29 | -1.56% | |
| 6.29 | 6.51 | 6.27 | 6.39 | 0.00% | |
| 6.33 | 6.47 | 6.27 | 6.39 | -1.39% | |
| 6.45 | 6.63 | 6.44 | 6.48 | +1.25% | |
| 6.25 | 6.44 | 6.24 | 6.40 | +1.91% | |
| 6.14 | 6.30 | 5.98 | 6.28 | +3.12% | |
| 6.37 | 6.41 | 6.06 | 6.09 | -4.55% | |
| 6.38 | 6.43 | 6.23 | 6.38 | -2.00% | |
| 6.31 | 6.64 | 6.16 | 6.51 | +1.09% | |
| 6.81 | 6.93 | 6.40 | 6.44 | -1.68% | |
| 6.65 | 7.36 | 6.54 | 6.55 | +0.31% | |
| 7.66 | 7.88 | 6.32 | 6.53 | -3.55% | |
| 6.81 | 6.92 | 6.73 | 6.77 | -2.03% | |
| 6.74 | 6.95 | 6.74 | 6.91 | +2.22% | |
| 6.60 | 6.78 | 6.56 | 6.76 | +4.00% | |
| 6.54 | 6.54 | 6.38 | 6.50 | -1.22% | |
| 6.48 | 6.62 | 6.46 | 6.58 | +0.77% | |
| 6.33 | 6.60 | 6.33 | 6.53 | +2.83% | |
| 6.24 | 6.38 | 6.13 | 6.35 | +1.76% | |
| 6.20 | 6.32 | 6.19 | 6.24 | -0.64% | |
| 6.05 | 6.39 | 6.04 | 6.28 | +4.49% | |
| 5.91 | 6.09 | 5.91 | 6.01 | +2.91% | |
| 5.81 | 5.91 | 5.75 | 5.84 | -1.52% | |
| 6.16 | 6.19 | 5.90 | 5.93 | -2.95% | |
| 5.80 | 6.13 | 5.77 | 6.11 | +6.63% | |
| 5.64 | 5.76 | 5.60 | 5.73 | +0.35% | |
| 5.71 | 5.80 | 5.68 | 5.71 | -0.87% | |
| 5.64 | 5.80 | 5.63 | 5.76 | +0.52% | |
| 5.62 | 5.79 | 5.62 | 5.73 | +2.87% | |
| 5.55 | 5.63 | 5.49 | 5.57 | -2.79% | |
| 5.77 | 5.77 | 5.64 | 5.73 | +0.35% | |
| 5.58 | 5.81 | 5.58 | 5.71 | +0.53% | |
| 5.60 | 5.77 | 5.54 | 5.68 | +4.03% | |
| 5.39 | 5.55 | 5.34 | 5.46 | -0.91% | |
| 5.60 | 5.64 | 5.39 | 5.51 | -3.67% | |
| 5.62 | 5.80 | 5.62 | 5.72 | +1.60% | |
| 5.57 | 5.77 | 5.52 | 5.63 | +1.81% | |
| 5.18 | 5.56 | 5.16 | 5.53 | +10.60% | |
| 4.96 | 5.13 | 4.95 | 5.00 | +1.63% | |
| 4.98 | 5.01 | 4.79 | 4.92 | -0.81% | |
| 5.21 | 5.22 | 4.92 | 4.96 | -4.43% | |
| 5.34 | 5.47 | 5.15 | 5.19 | -4.77% | |
| 5.34 | 5.51 | 5.23 | 5.45 | +2.06% | |
| 5.33 | 5.52 | 5.31 | 5.34 | -2.02% | |
| 5.53 | 5.58 | 5.38 | 5.45 | -0.18% | |
| 5.50 | 5.63 | 5.43 | 5.46 | +0.55% | |
| 5.33 | 5.57 | 5.30 | 5.43 | +4.22% | |
| 5.13 | 5.25 | 5.11 | 5.21 | +2.36% | |
| 5.17 | 5.26 | 5.05 | 5.09 | +0.59% | |
| 4.79 | 5.14 | 4.75 | 5.06 | +2.64% | |
| 5.02 | 5.12 | 4.93 | 4.93 | -3.90% | |
| 5.09 | 5.22 | 5.05 | 5.13 | +2.81% | |
| 4.90 | 5.12 | 4.90 | 4.99 | +0.81% | |
| 4.86 | 4.99 | 4.86 | 4.95 | +1.43% | |
| 4.74 | 4.93 | 4.73 | 4.88 | +4.50% | |
| 4.61 | 4.75 | 4.60 | 4.67 | 0.00% | |
| 4.39 | 4.68 | 4.39 | 4.67 | +5.18% | |
| 4.16 | 4.47 | 4.16 | 4.44 | +6.99% | |
| 4.15 | 4.21 | 4.09 | 4.15 | -0.24% | |
| 3.90 | 4.25 | 3.89 | 4.16 | +5.85% | |
| 3.88 | 4.01 | 3.88 | 3.93 | -0.25% | |
| 3.92 | 4.01 | 3.81 | 3.94 | +3.68% | |
| 3.94 | 3.97 | 3.76 | 3.80 | -4.28% | |
| 4.07 | 4.15 | 3.95 | 3.97 | -2.46% | |
| 4.06 | 4.26 | 4.05 | 4.07 | +0.49% | |
| 4.15 | 4.27 | 4.04 | 4.05 | -0.25% | |
| 4.10 | 4.11 | 3.95 | 4.06 | +7.41% | |
| 3.74 | 3.85 | 3.66 | 3.78 | -0.53% | |
| 3.75 | 3.86 | 3.75 | 3.80 | -0.26% | |
| 3.84 | 3.95 | 3.72 | 3.81 | -2.31% | |
| 3.86 | 3.94 | 3.82 | 3.90 | +0.26% | |
| 3.96 | 3.97 | 3.77 | 3.89 | -1.77% | |
| 3.82 | 4.14 | 3.80 | 3.96 | +3.39% | |
| 3.27 | 3.83 | 3.27 | 3.83 | -9.03% | |
| 4.49 | 4.52 | 4.21 | 4.21 | -8.28% | |
| 4.40 | 4.61 | 4.31 | 4.59 | +9.81% | |
| 4.06 | 4.26 | 4.01 | 4.18 | +3.98% | |
| 3.93 | 4.04 | 3.85 | 4.02 | +2.03% | |
| 3.78 | 3.95 | 3.76 | 3.94 | +3.68% | |
| 3.66 | 3.80 | 3.62 | 3.80 | +3.26% | |
| 3.62 | 3.73 | 3.61 | 3.68 | +2.51% | |
| 3.55 | 3.61 | 3.44 | 3.59 | 0.00% | |
| 3.56 | 3.59 | 3.41 | 3.59 | -0.28% | |
| 3.62 | 3.72 | 3.54 | 3.60 | 0.00% | |
| 3.47 | 3.61 | 3.46 | 3.60 | +4.05% | |
| 3.55 | 3.61 | 3.46 | 3.46 | -2.54% | |
| 3.50 | 3.55 | 3.46 | 3.55 | -0.28% | |
| 3.61 | 3.65 | 3.48 | 3.56 | -2.73% | |
| 3.77 | 3.79 | 3.66 | 3.66 | -3.17% | |
| 3.95 | 4.00 | 3.74 | 3.78 | -5.97% | |
| 4.06 | 4.12 | 3.93 | 4.02 | -2.43% | |
| 4.04 | 4.21 | 4.04 | 4.12 | +1.98% | |
| 4.09 | 4.09 | 3.94 | 4.04 | -0.98% | |
| 4.14 | 4.20 | 4.07 | 4.08 | -0.97% | |
| 4.08 | 4.18 | 4.05 | 4.12 | +0.24% | |
| 3.93 | 4.18 | 3.93 | 4.11 | +6.48% | |
| 3.76 | 3.87 | 3.69 | 3.86 | +1.85% | |
| 3.87 | 3.91 | 3.75 | 3.79 | -3.56% | |
| 3.88 | 3.96 | 3.80 | 3.93 | +1.81% | |
| 3.80 | 3.92 | 3.78 | 3.86 | 0.00% | |
| 3.76 | 3.86 | 3.72 | 3.86 | +2.39% | |
| 3.97 | 3.97 | 3.68 | 3.77 | -6.22% | |
| 3.96 | 4.03 | 3.90 | 4.02 | +1.77% | |
| 3.87 | 4.06 | 3.87 | 3.95 | +2.07% | |
| 3.69 | 3.87 | 3.59 | 3.87 | +4.31% | |
| 3.72 | 3.76 | 3.69 | 3.71 | +2.49% | |
| 3.62 | 3.66 | 3.55 | 3.62 | 0.00% | |
| 3.52 | 3.66 | 3.52 | 3.62 | +3.43% | |
| 3.45 | 3.53 | 3.42 | 3.50 | +2.64% | |
| 3.34 | 3.44 | 3.30 | 3.41 | +2.10% | |
| 3.45 | 3.46 | 3.29 | 3.34 | -2.91% | |
| 3.62 | 3.64 | 3.44 | 3.44 | -5.75% | |
| 3.83 | 3.86 | 3.62 | 3.65 | -1.08% | |
| 3.85 | 3.91 | 3.66 | 3.69 | -5.63% | |
| 3.77 | 3.96 | 3.77 | 3.91 | +3.99% | |
| 3.87 | 3.90 | 3.72 | 3.76 | -4.33% | |
| 3.87 | 4.00 | 3.81 | 3.93 | +2.34% | |
| 3.82 | 3.91 | 3.72 | 3.84 | +1.86% | |
| 3.94 | 3.99 | 3.75 | 3.77 | -4.80% | |
| 4.26 | 4.26 | 3.95 | 3.96 | -7.04% | |
| 4.35 | 4.42 | 4.23 | 4.26 | -2.74% | |
| 4.52 | 4.56 | 4.29 | 4.38 | -2.45% | |
| 4.70 | 4.71 | 4.48 | 4.49 | -4.87% | |
| 4.80 | 5.00 | 4.71 | 4.72 | -0.42% | |
| 4.76 | 4.96 | 4.67 | 4.74 | -1.04% | |
| 4.98 | 5.13 | 4.77 | 4.79 | -14.46% | |
| 5.50 | 5.67 | 5.44 | 5.60 | +1.27% | |
| 5.46 | 5.63 | 5.44 | 5.53 | +1.28% | |
| 5.28 | 5.54 | 5.25 | 5.46 | +4.40% | |
| 5.29 | 5.34 | 5.10 | 5.23 | -0.57% | |
| 5.45 | 5.53 | 5.20 | 5.26 | -3.84% | |
| 5.40 | 5.53 | 5.37 | 5.47 | -0.18% | |
| 5.62 | 5.65 | 5.33 | 5.48 | -2.84% | |
| 5.58 | 5.66 | 5.52 | 5.64 | +1.08% | |
| 5.50 | 5.63 | 5.44 | 5.58 | +1.27% | |
| 5.60 | 5.72 | 5.50 | 5.51 | -3.33% | |
| 5.70 | 5.76 | 5.65 | 5.70 | +0.53% | |
| 5.54 | 5.70 | 5.52 | 5.67 | +1.07% | |
| 5.61 | 5.75 | 5.58 | 5.61 | -1.23% | |
| 5.55 | 5.70 | 5.53 | 5.68 | +1.79% | |
| 5.59 | 5.69 | 5.54 | 5.58 | +0.54% | |
| 5.46 | 5.60 | 5.42 | 5.55 | +2.40% | |
| 5.41 | 5.51 | 5.39 | 5.42 | -0.37% | |
| 5.51 | 5.54 | 5.36 | 5.44 | -1.63% | |
| 5.58 | 5.63 | 5.52 | 5.53 | -0.36% | |
| 5.51 | 5.58 | 5.51 | 5.55 | +0.36% | |
| 5.51 | 5.61 | 5.46 | 5.53 | +0.18% | |
| 5.55 | 5.60 | 5.44 | 5.52 | -0.90% | |
| 5.40 | 5.60 | 5.38 | 5.57 | +4.31% | |
| 5.52 | 5.55 | 5.30 | 5.34 | -3.44% | |
| 5.59 | 5.66 | 5.46 | 5.53 | -1.43% | |
| 5.63 | 5.66 | 5.46 | 5.61 | +14.26% | |
| 4.86 | 5.01 | 4.86 | 4.91 | +0.20% | |
| 4.88 | 4.92 | 4.67 | 4.90 | +1.45% | |
| 4.97 | 5.08 | 4.82 | 4.83 | -3.21% | |
| 5.20 | 5.20 | 4.91 | 4.99 | -4.77% | |
| 5.41 | 5.45 | 5.09 | 5.24 | -4.20% | |
| 5.80 | 6.07 | 5.42 | 5.47 | -23.60% | |
| 7.24 | 7.31 | 7.11 | 7.16 | -1.92% | |
| 7.30 | 7.37 | 7.18 | 7.30 | -0.68% | |
| 7.50 | 7.52 | 7.34 | 7.35 | -2.00% | |
| 7.62 | 7.64 | 7.48 | 7.50 | -1.45% | |
| 7.60 | 7.69 | 7.56 | 7.61 | 0.00% | |
| 7.81 | 7.94 | 7.61 | 7.61 | -2.81% | |
| 7.74 | 7.90 | 7.69 | 7.83 | +1.42% | |
| 7.60 | 7.72 | 7.55 | 7.72 | +1.58% | |
| 7.51 | 7.65 | 7.46 | 7.60 | -0.13% | |
| 7.53 | 7.68 | 7.42 | 7.61 | +0.93% | |
| 7.65 | 7.79 | 7.51 | 7.54 | -1.44% | |
| 7.63 | 7.70 | 7.57 | 7.65 | +0.13% | |
| 7.90 | 7.90 | 7.64 | 7.64 | -3.54% | |
| 7.99 | 8.01 | 7.89 | 7.92 | -0.88% | |
| 8.10 | 8.14 | 7.98 | 7.99 | -1.48% | |
| 8.08 | 8.12 | 8.02 | 8.11 | +0.12% | |
| 8.11 | 8.13 | 8.04 | 8.10 | +0.25% | |
| 7.96 | 8.11 | 7.96 | 8.08 | +1.00% | |
| 7.81 | 8.05 | 7.81 | 8.00 | +1.91% | |
| 8.06 | 8.06 | 7.76 | 7.85 | -2.61% | |
| 8.12 | 8.13 | 8.05 | 8.06 | -0.86% | |
| 8.10 | 8.19 | 8.09 | 8.13 | -0.25% | |
| 8.08 | 8.17 | 8.05 | 8.15 | +0.62% | |
| 8.18 | 8.20 | 8.05 | 8.10 | -1.22% | |
| 8.21 | 8.24 | 8.14 | 8.20 | -0.12% | |
| 8.33 | 8.38 | 8.21 | 8.21 | -1.79% | |
| 8.32 | 8.47 | 8.32 | 8.36 | +0.36% | |
| 8.44 | 8.47 | 8.30 | 8.33 | -1.42% | |
| 8.46 | 8.56 | 8.41 | 8.45 | +0.24% | |
| 8.49 | 8.61 | 8.42 | 8.43 | -0.94% | |
| 8.32 | 8.53 | 8.30 | 8.51 | +2.28% | |
| 8.31 | 8.33 | 8.26 | 8.32 | +0.12% | |
| 8.43 | 8.52 | 8.30 | 8.31 | -1.19% | |
| 8.39 | 8.62 | 8.38 | 8.41 | +0.36% | |
| 8.38 | 8.50 | 8.21 | 8.38 | -0.48% | |
| 8.20 | 8.67 | 8.07 | 8.42 | -4.54% | |
| 8.91 | 8.96 | 8.82 | 8.82 | -0.56% | |
| 8.88 | 9.03 | 8.78 | 8.87 | 0.00% | |
| 8.83 | 8.90 | 8.78 | 8.87 | +0.57% | |
| 8.53 | 8.83 | 8.51 | 8.82 | +3.52% | |
| 8.50 | 8.61 | 8.47 | 8.52 | +0.59% | |
| 8.39 | 8.54 | 8.39 | 8.47 | +0.59% | |
| 8.42 | 8.46 | 8.37 | 8.42 | -0.12% | |
| 8.41 | 8.52 | 8.33 | 8.43 | -0.24% | |
| 8.49 | 8.57 | 8.30 | 8.45 | -0.24% | |
| 8.43 | 8.56 | 8.43 | 8.47 | +0.36% | |
| 8.25 | 8.50 | 8.24 | 8.44 | +2.18% | |
| 8.36 | 8.43 | 8.25 | 8.26 | -0.36% | |
| 8.33 | 8.38 | 8.23 | 8.29 | +0.12% | |
| 8.22 | 8.32 | 8.20 | 8.28 | -0.12% | |
| 8.40 | 8.43 | 8.27 | 8.29 | -1.78% | |
| 8.58 | 8.58 | 8.38 | 8.44 | -2.09% | |
| 8.64 | 8.74 | 8.61 | 8.62 | -0.69% | |
| 8.60 | 8.69 | 8.50 | 8.68 | +1.28% | |
| 8.52 | 8.59 | 8.45 | 8.57 | +0.59% | |
| 8.50 | 8.56 | 8.35 | 8.52 | +0.47% | |
| 8.45 | 8.60 | 8.43 | 8.48 | 0.00% | |
| 8.49 | 8.53 | 8.38 | 8.48 | -0.24% | |
| 8.35 | 8.50 | 8.31 | 8.50 | +2.04% | |
| 8.39 | 8.48 | 8.29 | 8.33 | -1.54% | |
| 8.50 | 8.50 | 8.30 | 8.46 | -0.12% | |
| 8.43 | 8.49 | 8.34 | 8.47 | +0.47% | |
| 8.27 | 8.44 | 8.27 | 8.43 | +1.57% | |
| 8.45 | 8.45 | 8.26 | 8.30 | -1.78% | |
| 8.55 | 8.59 | 8.44 | 8.45 | -1.29% | |
| 8.55 | 8.58 | 8.47 | 8.56 | +0.59% | |
| 8.55 | 8.57 | 8.50 | 8.51 | 0.00% | |
| 8.47 | 8.66 | 8.46 | 8.51 | +0.35% | |
| 8.45 | 8.49 | 8.36 | 8.48 | +0.24% | |
| 8.39 | 8.51 | 8.35 | 8.46 | +0.95% | |
| 8.29 | 8.38 | 8.27 | 8.38 | +1.33% | |
| 8.21 | 8.32 | 8.18 | 8.27 | +0.24% | |
| 8.41 | 8.47 | 8.20 | 8.25 | -1.67% | |
| 8.41 | 8.45 | 8.28 | 8.39 | +0.12% | |
| 8.31 | 8.43 | 8.28 | 8.38 | +0.12% | |
| 8.37 | 8.40 | 8.31 | 8.37 | +0.48% | |
| 8.49 | 8.49 | 8.30 | 8.33 | -1.19% | |
| 8.50 | 8.50 | 8.40 | 8.43 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the YEXT chart for longer ranges.