NYSE:YEXT | Historical Stock Price | Yext, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-04-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.24$4.96$7.59$11.61$17.76$27.182017-04-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$14.42$14.421,054,100——
2019-12-30$14.25$14.25992,200——
2019-12-27$14.61$14.61634,000——
2019-12-26$14.51$14.51468,300——
2019-12-24$14.39$14.39334,900——
2019-12-23$14.49$14.491,559,400——
2019-12-20$14.10$14.104,704,400——
2019-12-19$14.01$14.011,017,200——
2019-12-18$13.85$13.85998,000——
2019-12-17$14.02$14.02928,600——
2019-12-16$14.03$14.031,095,400——
2019-12-13$14.28$14.281,134,800——
2019-12-12$14.01$14.011,187,300——
2019-12-11$14.00$14.001,472,800——
2019-12-10$13.71$13.712,056,700——
2019-12-09$14.38$14.382,472,200——
2019-12-06$14.26$14.268,920,300——
2019-12-05$16.60$16.601,957,600——
2019-12-04$16.54$16.54713,300——
2019-12-03$16.47$16.47847,000——
2019-12-02$16.59$16.59739,000——
2019-11-29$17.26$17.26410,200——
2019-11-27$17.62$17.621,022,900——
2019-11-26$17.25$17.25898,900——
2019-11-25$17.15$17.15757,400——
2019-11-22$16.58$16.58448,900——
2019-11-21$16.35$16.35626,400——
2019-11-20$16.27$16.27778,900——
2019-11-19$16.36$16.36582,200——
2019-11-18$16.65$16.65578,400——
2019-11-15$16.68$16.68386,500——
2019-11-14$16.21$16.21234,400——
2019-11-13$16.47$16.47430,700——
2019-11-12$16.49$16.49744,800——
2019-11-11$16.22$16.22433,700——
2019-11-08$16.10$16.10659,400——
2019-11-07$15.91$15.91732,600——
2019-11-06$15.82$15.82412,200——
2019-11-05$16.30$16.30529,700——
2019-11-04$16.25$16.25455,200——
2019-11-01$16.33$16.33706,900——
2019-10-31$16.46$16.461,695,200——
2019-10-30$16.23$16.231,188,700——
2019-10-29$16.03$16.03998,700——
2019-10-28$16.10$16.10741,400——
2019-10-25$15.90$15.90848,900——
2019-10-24$15.34$15.34594,700——
2019-10-23$14.60$14.60535,700——
2019-10-22$14.57$14.57921,400——
2019-10-21$14.43$14.43441,200——
2019-10-18$14.40$14.40811,000——
2019-10-17$15.44$15.44672,000——
2019-10-16$15.34$15.34710,500——
2019-10-15$15.42$15.42399,500——
2019-10-14$15.50$15.50301,600——
2019-10-11$15.30$15.30483,900——
2019-10-10$14.95$14.95702,700——
2019-10-09$15.49$15.49499,700——
2019-10-08$15.26$15.26682,500——
2019-10-07$16.01$16.01532,300——
2019-10-04$15.85$15.85486,600——
2019-10-03$15.69$15.69643,900——
2019-10-02$15.28$15.28777,800——
2019-10-01$15.48$15.48692,100——
2019-09-30$15.89$15.89677,700——
2019-09-27$15.84$15.84924,000——
2019-09-26$16.31$16.31526,600——
2019-09-25$16.63$16.63649,600——
2019-09-24$16.57$16.57752,500——
2019-09-23$16.98$16.981,010,600——
2019-09-20$17.80$17.801,036,400——
2019-09-19$17.68$17.68648,700——
2019-09-18$17.53$17.53703,400——
2019-09-17$17.92$17.92403,200——
2019-09-16$17.72$17.72453,600——
2019-09-13$17.50$17.50705,400——
2019-09-12$17.74$17.741,034,300——
2019-09-11$17.31$17.31923,400——
2019-09-10$16.61$16.611,213,800——
2019-09-09$16.16$16.161,347,000——
2019-09-06$16.99$16.99946,100——
2019-09-05$16.98$16.981,793,100——
2019-09-04$16.40$16.401,613,200——
2019-09-03$16.44$16.442,136,800——
2019-08-30$15.77$15.774,601,500——
2019-08-29$18.34$18.341,675,200——
2019-08-28$17.66$17.66614,600——
2019-08-27$18.15$18.15686,600——
2019-08-26$18.18$18.18610,100——
2019-08-23$18.55$18.55666,300——
2019-08-22$19.04$19.04531,500——
2019-08-21$18.58$18.58474,100——
2019-08-20$18.49$18.49522,200——
2019-08-19$18.93$18.93643,300——
2019-08-16$19.37$19.37344,400——
2019-08-15$19.19$19.19552,700——
2019-08-14$19.23$19.23818,200——
2019-08-13$20.45$20.45464,000——
2019-08-12$20.11$20.11236,900——
2019-08-09$20.89$20.89379,800——
2019-08-08$20.51$20.51352,600——
2019-08-07$19.72$19.72517,500——
2019-08-06$19.51$19.51843,400——
2019-08-05$19.69$19.69861,700——
2019-08-02$20.53$20.53592,900——
2019-08-01$20.35$20.35519,500——
2019-07-31$20.81$20.81553,400——
2019-07-30$21.35$21.35599,600——
2019-07-29$21.06$21.06720,700——
2019-07-26$22.34$22.34964,500——
2019-07-25$21.35$21.35716,200——
2019-07-24$20.98$20.98446,700——
2019-07-23$20.51$20.51451,200——
2019-07-22$20.59$20.59542,100——
2019-07-19$20.59$20.59388,100——
2019-07-18$21.02$21.02759,600——
2019-07-17$21.02$21.02692,400——
2019-07-16$20.55$20.55498,300——
2019-07-15$21.08$21.08510,700——
2019-07-12$20.66$20.66326,500——
2019-07-11$20.67$20.67469,200——
2019-07-10$20.65$20.65515,800——
2019-07-09$20.94$20.94463,200——
2019-07-08$20.27$20.27411,300——
2019-07-05$20.19$20.19363,800——
2019-07-03$20.46$20.46359,000——
2019-07-02$20.36$20.36492,900——
2019-07-01$20.54$20.54748,300——
2019-06-28$20.09$20.092,080,200——
2019-06-27$19.62$19.62553,400——
2019-06-26$18.97$18.97506,500——
2019-06-25$19.35$19.35824,300——
2019-06-24$19.71$19.71769,900——
2019-06-21$20.08$20.082,420,500——
2019-06-20$20.36$20.36716,800——
2019-06-19$20.60$20.60677,300——
2019-06-18$20.38$20.38570,400——
2019-06-17$20.57$20.57675,500——
2019-06-14$20.45$20.45714,600——
2019-06-13$20.50$20.50826,200——
2019-06-12$20.13$20.131,548,900——
2019-06-11$19.80$19.801,383,700——
2019-06-10$19.07$19.071,359,600——
2019-06-07$18.44$18.44685,600——
2019-06-06$18.27$18.27755,800——
2019-06-05$18.30$18.301,801,300——
2019-06-04$18.47$18.471,353,800——
2019-06-03$17.82$17.821,382,900——
2019-05-31$18.36$18.362,066,800——
2019-05-30$19.12$19.121,559,300——
2019-05-29$19.52$19.521,005,900——
2019-05-28$20.51$20.511,310,100——
2019-05-24$20.32$20.32692,000——
2019-05-23$20.06$20.06479,000——
2019-05-22$21.19$21.19352,800——
2019-05-21$21.29$21.29452,900——
2019-05-20$21.20$21.20388,000——
2019-05-17$21.29$21.29538,700——
2019-05-16$21.45$21.45410,700——
2019-05-15$21.16$21.16343,600——
2019-05-14$20.80$20.80548,600——
2019-05-13$20.66$20.66901,300——
2019-05-10$21.03$21.03600,800——
2019-05-09$20.73$20.73532,700——
2019-05-08$20.96$20.96569,500——
2019-05-07$21.35$21.35495,500——
2019-05-06$22.37$22.371,004,700——
2019-05-03$22.08$22.081,259,400——
2019-05-02$21.63$21.63506,600——
2019-05-01$21.75$21.75746,100——
2019-04-30$21.91$21.91792,900——
2019-04-29$21.45$21.45787,900——
2019-04-26$20.72$20.72350,100——
2019-04-25$20.62$20.62548,400——
2019-04-24$20.40$20.40488,100——
2019-04-23$20.54$20.54545,600——
2019-04-22$20.12$20.12755,500——
2019-04-18$20.29$20.29961,100——
2019-04-17$21.10$21.10784,900——
2019-04-16$21.50$21.50684,200——
2019-04-15$21.35$21.35945,600——
2019-04-12$21.58$21.58466,100——
2019-04-11$21.64$21.64377,800——
2019-04-10$21.84$21.84667,000——
2019-04-09$21.50$21.50501,100——
2019-04-08$21.57$21.57495,400——
2019-04-05$21.72$21.72613,100——
2019-04-04$21.84$21.84572,900——
2019-04-03$21.98$21.98632,700——
2019-04-02$22.01$22.011,055,800——
2019-04-01$21.59$21.59904,100——
2019-03-29$21.86$21.861,844,900——
2019-03-28$21.44$21.44741,500——
2019-03-27$21.17$21.171,075,200——
2019-03-26$21.17$21.17911,900——
2019-03-25$21.14$21.14839,800——
2019-03-22$20.88$20.881,648,000——
2019-03-21$22.12$22.121,674,300——
2019-03-20$22.13$22.131,515,600——
2019-03-19$22.04$22.045,275,400——
2019-03-18$23.00$23.002,408,500——
2019-03-15$22.66$22.661,569,200——
2019-03-14$22.79$22.791,459,900——
2019-03-13$22.46$22.461,179,900——
2019-03-12$22.12$22.121,596,100——
2019-03-11$23.06$23.061,216,300——
2019-03-08$22.48$22.481,726,800——
2019-03-07$22.43$22.435,366,700——
2019-03-06$20.37$20.372,877,900——
2019-03-05$19.68$19.681,386,300——
2019-03-04$18.82$18.821,372,700——
2019-03-01$19.27$19.271,352,200——
2019-02-28$18.58$18.58821,100——
2019-02-27$18.50$18.50607,400——
2019-02-26$17.87$17.871,277,000——
2019-02-25$18.18$18.18570,500——
2019-02-22$18.51$18.51527,100——
2019-02-21$18.14$18.14889,600——
2019-02-20$19.13$19.131,254,500——
2019-02-19$18.25$18.25474,900——
2019-02-15$18.00$18.00556,100——
2019-02-14$18.10$18.10695,200——
2019-02-13$18.21$18.21357,300——
2019-02-12$18.25$18.25735,500——
2019-02-11$18.09$18.09832,200——
2019-02-08$17.66$17.66724,300——
2019-02-07$17.41$17.411,107,600——
2019-02-06$17.20$17.20845,300——
2019-02-05$17.31$17.311,123,300——
2019-02-04$16.73$16.731,087,800——
2019-02-01$15.84$15.84524,100——
2019-01-31$15.59$15.59613,000——
2019-01-30$15.26$15.26593,900——
2019-01-29$14.34$14.34472,900——
2019-01-28$14.96$14.96538,400——
2019-01-25$14.84$14.84539,800——
2019-01-24$14.05$14.05368,300——
2019-01-23$14.03$14.03498,300——
2019-01-22$14.28$14.28810,400——
2019-01-18$14.74$14.74609,800——
2019-01-17$14.50$14.50525,600——
2019-01-16$14.52$14.52760,700——
2019-01-15$14.92$14.921,110,100——
2019-01-14$15.29$15.29400,600——
2019-01-11$15.82$15.82459,700——
2019-01-10$16.06$16.06836,900——
2019-01-09$15.41$15.41502,400——
2019-01-08$15.43$15.43647,700——
2019-01-07$15.46$15.46694,000——
2019-01-04$14.80$14.80539,400——
2019-01-03$14.34$14.34642,700——
2019-01-02$15.00$15.001,062,700——