Yext, Inc. Common Stock (YEXT)

Historical Prices For Yext, Inc. Common Stock (YEXT)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	6.17	6.29	6.10	6.20	627,650	6.20
4/01/2025	6.14	6.29	6.14	6.23	590,802	6.23
3/31/2025	6.10	6.25	6.07	6.16	853,768	6.16
3/28/2025	6.35	6.37	6.17	6.18	668,452	6.18
3/27/2025	6.60	6.63	6.31	6.34	592,475	6.34
3/26/2025	6.61	6.63	6.50	6.59	861,345	6.59
3/25/2025	6.40	6.63	6.40	6.59	814,684	6.59
3/24/2025	6.35	6.48	6.34	6.39	725,338	6.39
3/21/2025	6.25	6.37	6.24	6.29	1,163,193	6.29
3/20/2025	6.36	6.44	6.33	6.33	616,687	6.33
3/19/2025	6.24	6.49	6.24	6.40	700,038	6.40
3/18/2025	6.15	6.32	6.13	6.25	732,238	6.25
3/17/2025	6.12	6.26	6.08	6.16	874,064	6.16
3/14/2025	6.08	6.16	6.04	6.11	1,722,588	6.11
3/13/2025	6.11	6.17	5.99	6.02	1,021,596	6.02
3/12/2025	6.19	6.25	6.09	6.14	969,928	6.14
3/11/2025	6.17	6.26	6.11	6.16	706,486	6.16
3/10/2025	6.16	6.25	6.09	6.16	993,120	6.16
3/07/2025	6.27	6.32	6.16	6.23	884,745	6.23
3/06/2025	5.85	6.39	5.78	6.29	1,376,404	6.29
3/05/2025	6.53	6.65	6.50	6.56	1,426,909	6.56
3/04/2025	6.53	6.67	6.49	6.61	706,417	6.61
3/03/2025	6.79	6.82	6.51	6.60	795,201	6.60
2/28/2025	6.33	6.84	6.33	6.80	893,742	6.80
2/27/2025	6.46	6.56	6.33	6.37	475,480	6.37
2/26/2025	6.38	6.51	6.37	6.46	554,357	6.46
2/25/2025	6.54	6.59	6.43	6.52	558,047	6.52
2/24/2025	6.55	6.56	6.35	6.54	518,480	6.54
2/21/2025	6.54	6.63	6.48	6.55	712,943	6.55
2/20/2025	6.51	6.55	6.43	6.48	363,991	6.48
2/19/2025	6.63	6.67	6.42	6.57	526,820	6.57
2/18/2025	6.69	6.74	6.56	6.67	598,469	6.67
2/14/2025	6.85	6.86	6.66	6.68	536,031	6.68
2/13/2025	6.84	6.84	6.71	6.82	343,890	6.82
2/12/2025	6.46	6.88	6.46	6.78	601,186	6.78
2/11/2025	6.63	6.74	6.58	6.58	440,506	6.58
2/10/2025	6.54	6.61	6.50	6.55	334,832	6.55
2/07/2025	6.64	6.66	6.43	6.48	459,461	6.48
2/06/2025	6.63	6.72	6.59	6.62	326,687	6.62
2/05/2025	6.76	6.79	6.60	6.64	445,643	6.64
2/04/2025	6.58	6.75	6.50	6.73	411,760	6.73
2/03/2025	6.46	6.60	6.35	6.55	503,071	6.55
1/31/2025	6.66	6.78	6.52	6.58	690,301	6.58
1/30/2025	6.83	6.87	6.63	6.65	348,015	6.65
1/29/2025	6.83	6.85	6.68	6.81	518,685	6.81
1/28/2025	6.58	6.89	6.54	6.86	683,888	6.86
1/27/2025	6.30	6.72	6.26	6.57	754,281	6.57
1/24/2025	6.33	6.40	6.31	6.33	387,100	6.33
1/23/2025	6.26	6.45	6.22	6.33	542,908	6.33
1/22/2025	6.32	6.37	6.26	6.30	612,900	6.30
1/21/2025	6.38	6.39	6.25	6.31	598,251	6.31
1/17/2025	6.60	6.60	6.28	6.33	991,135	6.33
1/16/2025	6.41	6.50	6.40	6.48	656,840	6.48
1/15/2025	6.67	6.71	6.39	6.47	656,773	6.47
1/14/2025	6.69	6.75	6.50	6.53	823,767	6.53
1/13/2025	6.51	6.81	6.48	6.67	1,210,474	6.67
1/10/2025	6.39	6.65	6.37	6.60	1,445,505	6.60
1/08/2025	6.23	6.56	6.23	6.53	872,306	6.53
1/07/2025	6.33	6.40	6.25	6.33	849,267	6.33
1/06/2025	6.37	6.42	6.32	6.33	729,791	6.33
1/03/2025	6.57	6.61	6.25	6.33	949,539	6.33