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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$15.72$15.72625,700——
2020-12-30$15.80$15.80544,800——
2020-12-29$15.94$15.94841,000——
2020-12-28$16.11$16.11987,700——
2020-12-24$16.89$16.89486,400——
2020-12-23$16.76$16.761,043,100——
2020-12-22$17.05$17.051,960,800——
2020-12-21$16.18$16.181,327,200——
2020-12-18$15.93$15.932,598,100——
2020-12-17$15.89$15.891,867,600——
2020-12-16$15.45$15.451,252,800——
2020-12-15$14.97$14.971,177,600——
2020-12-14$15.08$15.081,162,900——
2020-12-11$15.10$15.10925,500——
2020-12-10$15.28$15.28710,700——
2020-12-09$15.26$15.261,378,400——
2020-12-08$15.91$15.911,540,300——
2020-12-07$16.14$16.142,790,600——
2020-12-04$15.68$15.686,133,600——
2020-12-03$19.32$19.321,838,500——
2020-12-02$18.71$18.71737,700——
2020-12-01$19.28$19.28855,500——
2020-11-30$19.01$19.01848,700——
2020-11-27$19.05$19.05365,900——
2020-11-25$18.79$18.79634,300——
2020-11-24$18.59$18.59516,400——
2020-11-23$18.88$18.88587,500——
2020-11-20$18.30$18.30628,100——
2020-11-19$17.83$17.83594,400——
2020-11-18$17.32$17.32813,500——
2020-11-17$18.28$18.28663,100——
2020-11-16$18.06$18.06535,900——
2020-11-13$18.04$18.04367,200——
2020-11-12$17.99$17.99435,700——
2020-11-11$18.03$18.03764,300——
2020-11-10$17.46$17.461,334,100——
2020-11-09$18.71$18.711,553,300——
2020-11-06$19.21$19.21676,800——
2020-11-05$18.77$18.77888,900——
2020-11-04$18.30$18.30904,200——
2020-11-03$17.51$17.51750,800——
2020-11-02$16.58$16.58765,400——
2020-10-30$16.58$16.58863,500——
2020-10-29$17.40$17.40906,100——
2020-10-28$16.93$16.931,134,400——
2020-10-27$17.25$17.25498,700——
2020-10-26$17.35$17.35991,400——
2020-10-23$17.45$17.45697,600——
2020-10-22$17.83$17.83606,000——
2020-10-21$17.97$17.97560,900——
2020-10-20$17.86$17.865,122,800——
2020-10-19$17.88$17.88592,200——
2020-10-16$17.75$17.75916,800——
2020-10-15$17.98$17.981,688,900——
2020-10-14$17.34$17.343,346,700——
2020-10-13$17.32$17.32907,800——
2020-10-12$16.78$16.78934,300——
2020-10-09$16.18$16.18582,800——
2020-10-08$16.00$16.00975,700——
2020-10-07$15.90$15.90841,100——
2020-10-06$15.46$15.46746,100——
2020-10-05$15.37$15.37723,000——
2020-10-02$15.65$15.65916,400——
2020-10-01$15.26$15.26885,500——
2020-09-30$15.18$15.18856,400——
2020-09-29$15.41$15.41599,000——
2020-09-28$15.41$15.41612,100——
2020-09-25$15.47$15.47803,400——
2020-09-24$15.04$15.04858,100——
2020-09-23$14.66$14.661,203,500——
2020-09-22$15.70$15.701,424,400——
2020-09-21$15.85$15.851,494,200——
2020-09-18$15.32$15.321,855,100——
2020-09-17$15.22$15.22676,000——
2020-09-16$15.40$15.401,085,500——
2020-09-15$15.92$15.921,152,500——
2020-09-14$16.32$16.32760,600——
2020-09-11$15.97$15.97731,100——
2020-09-10$16.42$16.42949,400——
2020-09-09$16.82$16.821,062,300——
2020-09-08$16.26$16.261,403,800——
2020-09-04$16.45$16.452,194,800——
2020-09-03$17.53$17.531,738,200——
2020-09-02$19.59$19.591,075,100——
2020-09-01$20.13$20.131,328,300——
2020-08-31$19.86$19.861,681,000——
2020-08-28$18.77$18.77914,700——
2020-08-27$18.11$18.111,001,800——
2020-08-26$17.99$17.99872,100——
2020-08-25$17.61$17.61448,300——
2020-08-24$17.57$17.57484,700——
2020-08-21$17.61$17.61701,700——
2020-08-20$17.75$17.75430,000——
2020-08-19$17.24$17.24379,200——
2020-08-18$17.36$17.36443,700——
2020-08-17$17.10$17.10327,700——
2020-08-14$16.93$16.93358,500——
2020-08-13$17.04$17.04427,000——
2020-08-12$16.56$16.56687,600——
2020-08-11$16.45$16.45796,500——
2020-08-10$16.39$16.39894,100——
2020-08-07$17.34$17.34854,500——
2020-08-06$18.11$18.11600,600——
2020-08-05$18.15$18.15919,000——
2020-08-04$17.58$17.58659,500——
2020-08-03$17.36$17.36656,700——
2020-07-31$16.82$16.82591,800——
2020-07-30$16.51$16.51684,500——
2020-07-29$16.63$16.63507,800——
2020-07-28$16.12$16.12424,100——
2020-07-27$16.37$16.37485,700——
2020-07-24$16.16$16.16483,100——
2020-07-23$16.37$16.37799,500——
2020-07-22$16.58$16.58681,800——
2020-07-21$16.69$16.691,174,100——
2020-07-20$17.19$17.19764,600——
2020-07-17$16.37$16.37697,200——
2020-07-16$16.22$16.22755,300——
2020-07-15$16.67$16.671,008,700——
2020-07-14$16.67$16.671,072,800——
2020-07-13$16.79$16.791,533,700——
2020-07-10$17.79$17.79918,600——
2020-07-09$18.20$18.201,115,300——
2020-07-08$18.00$18.001,000,500——
2020-07-07$17.27$17.271,268,900——
2020-07-06$17.26$17.261,082,700——
2020-07-02$17.33$17.331,583,300——
2020-07-01$17.31$17.311,217,800——
2020-06-30$16.61$16.611,311,300——
2020-06-29$16.17$16.171,147,300——
2020-06-26$16.06$16.062,264,400——
2020-06-25$16.93$16.931,515,900——
2020-06-24$16.53$16.532,176,500——
2020-06-23$17.76$17.762,832,900——
2020-06-22$16.80$16.801,065,700——
2020-06-19$16.31$16.312,907,200——
2020-06-18$16.94$16.941,256,900——
2020-06-17$16.45$16.451,149,200——
2020-06-16$16.69$16.692,126,300——
2020-06-15$15.95$15.951,433,500——
2020-06-12$15.49$15.491,247,200——
2020-06-11$15.13$15.131,327,200——
2020-06-10$16.17$16.171,067,800——
2020-06-09$15.60$15.601,559,300——
2020-06-08$16.11$16.111,956,400——
2020-06-05$16.31$16.313,180,100——
2020-06-04$16.67$16.672,554,600——
2020-06-03$17.63$17.631,350,700——
2020-06-02$16.54$16.54858,700——
2020-06-01$16.65$16.651,326,100——
2020-05-29$15.79$15.79957,200——
2020-05-28$15.32$15.32940,600——
2020-05-27$16.31$16.311,301,100——
2020-05-26$15.25$15.251,184,300——
2020-05-22$14.79$14.79532,300——
2020-05-21$14.34$14.34454,900——
2020-05-20$14.70$14.70822,000——
2020-05-19$14.07$14.07603,700——
2020-05-18$14.01$14.01874,600——
2020-05-15$13.54$13.54656,600——
2020-05-14$13.20$13.20846,300——
2020-05-13$13.30$13.30952,100——
2020-05-12$14.07$14.07869,500——
2020-05-11$14.68$14.68755,200——
2020-05-08$14.19$14.19818,300——
2020-05-07$13.75$13.75659,400——
2020-05-06$13.12$13.12747,200——
2020-05-05$12.73$12.73837,400——
2020-05-04$12.56$12.56763,700——
2020-05-01$12.14$12.14888,200——
2020-04-30$12.80$12.80770,500——
2020-04-29$12.88$12.881,106,200——
2020-04-28$12.10$12.10912,700——
2020-04-27$12.29$12.29666,100——
2020-04-24$11.99$11.99555,100——
2020-04-23$11.72$11.72723,200——
2020-04-22$11.65$11.65468,600——
2020-04-21$11.30$11.30692,600——
2020-04-20$11.95$11.95664,200——
2020-04-17$12.27$12.27914,400——
2020-04-16$11.79$11.791,042,800——
2020-04-15$11.84$11.84972,300——
2020-04-14$12.22$12.22686,000——
2020-04-13$12.28$12.28965,700——
2020-04-09$11.67$11.67996,700——
2020-04-08$10.97$10.97937,200——
2020-04-07$10.37$10.371,205,800——
2020-04-06$10.31$10.311,145,500——
2020-04-03$8.83$8.83870,800——
2020-04-02$9.09$9.091,025,000——
2020-04-01$9.64$9.641,337,500——
2020-03-31$10.19$10.191,629,500——
2020-03-30$10.71$10.71843,700——
2020-03-27$10.98$10.981,090,700——
2020-03-26$11.32$11.321,253,800——
2020-03-25$10.89$10.891,376,300——
2020-03-24$11.17$11.171,929,500——
2020-03-23$10.01$10.011,935,200——
2020-03-20$10.83$10.832,349,700——
2020-03-19$10.60$10.601,111,200——
2020-03-18$10.06$10.061,654,600——
2020-03-17$11.47$11.472,078,200——
2020-03-16$11.78$11.781,887,200——
2020-03-13$13.36$13.361,293,400——
2020-03-12$11.88$11.881,525,500——
2020-03-11$13.40$13.401,332,600——
2020-03-10$13.91$13.912,115,600——
2020-03-09$13.27$13.271,143,900——
2020-03-06$14.41$14.411,189,100——
2020-03-05$15.04$15.041,216,300——
2020-03-04$15.29$15.291,656,900——
2020-03-03$14.50$14.501,684,500——
2020-03-02$15.07$15.071,365,200——
2020-02-28$15.16$15.161,352,200——
2020-02-27$15.04$15.041,351,700——
2020-02-26$15.53$15.531,122,300——
2020-02-25$15.68$15.68780,200——
2020-02-24$15.98$15.98664,600——
2020-02-21$16.45$16.45738,100——
2020-02-20$16.41$16.41784,500——
2020-02-19$16.92$16.92640,900——
2020-02-18$16.45$16.451,222,700——
2020-02-14$16.12$16.12569,500——
2020-02-13$16.15$16.15585,800——
2020-02-12$15.90$15.90562,600——
2020-02-11$16.21$16.211,038,700——
2020-02-10$15.75$15.75543,800——
2020-02-07$15.88$15.88503,400——
2020-02-06$15.94$15.94601,000——
2020-02-05$15.49$15.49502,800——
2020-02-04$15.54$15.54730,400——
2020-02-03$15.21$15.211,678,000——
2020-01-31$14.94$14.94995,600——
2020-01-30$15.35$15.35446,900——
2020-01-29$15.18$15.18540,600——
2020-01-28$15.23$15.23501,600——
2020-01-27$14.95$14.95806,700——
2020-01-24$15.04$15.04691,400——
2020-01-23$15.32$15.32568,800——
2020-01-22$15.52$15.52674,800——
2020-01-21$15.75$15.75977,800——
2020-01-17$15.63$15.631,479,200——
2020-01-16$15.35$15.35707,300——
2020-01-15$15.14$15.14596,700——
2020-01-14$15.34$15.34690,400——
2020-01-13$15.59$15.59998,300——
2020-01-10$14.95$14.95674,400——
2020-01-09$14.95$14.951,190,300——
2020-01-08$14.77$14.77842,100——
2020-01-07$14.71$14.711,077,200——
2020-01-06$14.77$14.771,025,700——
2020-01-03$14.25$14.251,037,900——
2020-01-02$14.64$14.641,277,100——