If you invested $1000 in Yext, Inc. (YEXT) since IPO date, it would be worth $488.07 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $542.25, while $1000 invested 1 year ago would be worth $776.39. This corresponds to total returns of -51.19%, -45.77%, -22.36%, respectively, with annualized returns of -7.29%, -11.52%, -22.36%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 6.48 | 6.47 | 6.47 | 6.67 | 6.44 | 850,254 |
| September 29, 2026 | 6.36 | 6.48 | 6.48 | 6.5 | 6.29 | 1.03M |
| September 28, 2026 | 6.47 | 6.43 | 6.43 | 6.52 | 6.26 | 714,330 |
| September 25, 2026 | 6.46 | 6.47 | 6.47 | 6.69 | 6.43 | 855,358 |
| September 24, 2026 | 6.41 | 6.47 | 6.47 | 6.55 | 6.35 | 1.13M |
| September 23, 2026 | 6.37 | 6.44 | 6.44 | 6.49 | 6.28 | 826,748 |
| September 22, 2026 | 6.5 | 6.37 | 6.37 | 6.55 | 6.19 | 871,056 |
| September 21, 2026 | 6.25 | 6.42 | 6.42 | 6.46 | 6.25 | 902,699 |
| September 18, 2026 | 6.3 | 6.14 | 6.14 | 6.32 | 6.09 | 2.47M |
| September 17, 2026 | 6.35 | 6.29 | 6.29 | 6.4 | 6.27 | 893,004 |
| September 16, 2026 | 6.29 | 6.39 | 6.39 | 6.51 | 6.27 | 975,123 |
| September 15, 2026 | 6.33 | 6.39 | 6.39 | 6.47 | 6.27 | 930,559 |
| September 11, 2026 | 6.25 | 6.4 | 6.4 | 6.44 | 6.24 | 762,664 |
| September 10, 2026 | 6.14 | 6.28 | 6.28 | 6.3 | 5.98 | 958,552 |
| September 09, 2026 | 6.37 | 6.09 | 6.09 | 6.41 | 6.06 | 982,510 |
| September 08, 2026 | 6.38 | 6.38 | 6.38 | 6.43 | 6.23 | 1.22M |
| September 04, 2026 | 6.31 | 6.51 | 6.51 | 6.64 | 6.16 | 1.29M |
| September 03, 2026 | 6.81 | 6.44 | 6.44 | 6.93 | 6.4 | 1.59M |
| September 02, 2026 | 6.65 | 6.55 | 6.55 | 7.36 | 6.54 | 1.96M |
| September 01, 2026 | 7.66 | 6.53 | 6.53 | 7.88 | 6.32 | 2.9M |
| August 31, 2026 | 6.81 | 6.77 | 6.77 | 6.92 | 6.73 | 1.31M |
| August 28, 2026 | 6.74 | 6.91 | 6.91 | 6.95 | 6.74 | 912,719 |
| August 27, 2026 | 6.6 | 6.76 | 6.76 | 6.78 | 6.56 | 666,541 |
| August 26, 2026 | 6.54 | 6.5 | 6.5 | 6.54 | 6.38 | 745,734 |
| August 25, 2026 | 6.48 | 6.58 | 6.58 | 6.62 | 6.46 | 966,418 |
| August 24, 2026 | 6.33 | 6.53 | 6.53 | 6.6 | 6.33 | 761,612 |
| August 21, 2026 | 6.24 | 6.35 | 6.35 | 6.38 | 6.13 | 651,760 |
| August 20, 2026 | 6.2 | 6.24 | 6.24 | 6.32 | 6.19 | 660,146 |
| August 19, 2026 | 6.05 | 6.28 | 6.28 | 6.39 | 6.04 | 674,151 |
| August 18, 2026 | 5.91 | 6.01 | 6.01 | 6.09 | 5.91 | 435,896 |
| August 17, 2026 | 5.81 | 5.84 | 5.84 | 5.91 | 5.75 | 747,444 |
| August 14, 2026 | 6.16 | 5.93 | 5.93 | 6.19 | 5.9 | 624,586 |
| August 13, 2026 | 5.8 | 6.11 | 6.11 | 6.13 | 5.77 | 939,754 |
| August 12, 2026 | 5.64 | 5.73 | 5.73 | 5.76 | 5.6 | 522,239 |
| August 11, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.69 | 0 |
| August 10, 2026 | 5.64 | 5.76 | 5.76 | 5.8 | 5.63 | 683,645 |
| August 07, 2026 | 5.62 | 5.73 | 5.73 | 5.79 | 5.62 | 738,595 |
| August 06, 2026 | 5.55 | 5.57 | 5.57 | 5.63 | 5.49 | 656,958 |
| August 05, 2026 | 5.77 | 5.73 | 5.73 | 5.77 | 5.64 | 572,865 |
| August 04, 2026 | 5.58 | 5.71 | 5.71 | 5.81 | 5.58 | 713,888 |
| August 03, 2026 | 5.6 | 5.68 | 5.68 | 5.77 | 5.54 | 739,446 |
| July 31, 2026 | 5.39 | 5.46 | 5.46 | 5.55 | 5.34 | 638,062 |
| July 30, 2026 | 5.6 | 5.51 | 5.51 | 5.64 | 5.39 | 871,000 |
| July 29, 2026 | 5.62 | 5.72 | 5.72 | 5.8 | 5.62 | 770,683 |
| July 28, 2026 | 5.57 | 5.63 | 5.63 | 5.77 | 5.52 | 1.16M |
| July 27, 2026 | 5.18 | 5.53 | 5.53 | 5.56 | 5.16 | 1.26M |
| July 24, 2026 | 4.96 | 5 | 5 | 5.13 | 4.95 | 1.39M |
| July 23, 2026 | 4.98 | 4.92 | 4.92 | 5.01 | 4.79 | 819,627 |
| July 22, 2026 | 5.21 | 4.96 | 4.96 | 5.22 | 4.92 | 971,385 |
| July 21, 2026 | 5.34 | 5.19 | 5.19 | 5.47 | 5.15 | 883,946 |
| July 20, 2026 | 5.34 | 5.45 | 5.45 | 5.51 | 5.23 | 934,492 |
| July 17, 2026 | 5.33 | 5.34 | 5.34 | 5.52 | 5.31 | 1.05M |
| July 16, 2026 | 5.53 | 5.45 | 5.45 | 5.58 | 5.38 | 1.23M |
| July 15, 2026 | 5.53 | 5.46 | 5.46 | 5.63 | 5.43 | 1.14M |
| July 14, 2026 | 5.33 | 5.43 | 5.43 | 5.57 | 5.3 | 1.47M |
| July 13, 2026 | 5.13 | 5.21 | 5.21 | 5.25 | 5.11 | 1.13M |
| July 10, 2026 | 5.17 | 5.09 | 5.09 | 5.26 | 5.05 | 856,846 |
| July 09, 2026 | 4.79 | 5.06 | 5.06 | 5.14 | 4.75 | 1.34M |
| July 08, 2026 | 5.02 | 4.93 | 4.93 | 5.12 | 4.93 | 1.17M |
| July 07, 2026 | 5.09 | 5.13 | 5.13 | 5.22 | 5.05 | 1.1M |