Yext, Inc. (YEXT) NYSE
4.21
-0.385(-8.38%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
4.21
-0.385(-8.38%)
Currency In USD
If you invested $1000 in Yext, Inc. (YEXT) since IPO date, it would be worth $313.94 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $298.79, while $1000 invested 1 year ago would be worth $617.3. This corresponds to total returns of -68.61%, -70.12%, -38.27%, respectively, with annualized returns of -11.9%, -21.45%, -38.27%.
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 |
|---|---|---|---|---|---|---|
| June 02, 2026 | 4.49 | 4.21 | 4.21 | 4.52 | 4.21 | 2.32M |
| June 01, 2026 | 4.4 | 4.59 | 4.59 | 4.61 | 4.31 | 1.74M |
| May 29, 2026 | 4.06 | 4.18 | 4.18 | 4.26 | 4.01 | 3.06M |
| May 28, 2026 | 3.93 | 4.02 | 4.02 | 4.04 | 3.85 | 1.46M |
| May 27, 2026 | 3.78 | 3.94 | 3.94 | 3.95 | 3.78 | 826,499 |
| May 26, 2026 | 3.66 | 3.8 | 3.8 | 3.8 | 3.62 | 1.09M |
| May 22, 2026 | 3.62 | 3.68 | 3.68 | 3.73 | 3.61 | 874,396 |
| May 21, 2026 | 3.55 | 3.59 | 3.59 | 3.61 | 3.44 | 1.12M |
| May 20, 2026 | 3.56 | 3.59 | 3.59 | 3.59 | 3.41 | 780,549 |
| May 19, 2026 | 3.62 | 3.6 | 3.6 | 3.72 | 3.54 | 935,982 |
| May 18, 2026 | 3.47 | 3.6 | 3.6 | 3.61 | 3.46 | 910,841 |
| May 15, 2026 | 3.55 | 3.46 | 3.46 | 3.61 | 3.46 | 1.04M |
| May 14, 2026 | 3.5 | 3.55 | 3.55 | 3.55 | 3.46 | 999,111 |
| May 13, 2026 | 3.61 | 3.56 | 3.56 | 3.65 | 3.48 | 1.07M |
| May 12, 2026 | 3.77 | 3.66 | 3.66 | 3.77 | 3.66 | 649,998 |
| May 11, 2026 | 3.95 | 3.78 | 3.78 | 4 | 3.74 | 1.02M |
| May 08, 2026 | 4.06 | 4.02 | 4.02 | 4.12 | 3.93 | 1.09M |
| May 07, 2026 | 4.04 | 4.12 | 4.12 | 4.21 | 4.04 | 1.13M |
| May 06, 2026 | 4.09 | 4.04 | 4.04 | 4.09 | 3.94 | 830,826 |
| May 05, 2026 | 4.14 | 4.08 | 4.08 | 4.2 | 4.07 | 1.02M |
| May 04, 2026 | 4.08 | 4.12 | 4.12 | 4.18 | 4.05 | 1.23M |
| May 01, 2026 | 3.93 | 4.11 | 4.11 | 4.18 | 3.93 | 2.01M |
| April 30, 2026 | 3.76 | 3.86 | 3.86 | 3.87 | 3.69 | 919,156 |
| April 29, 2026 | 3.87 | 3.79 | 3.79 | 3.91 | 3.75 | 1.18M |
| April 28, 2026 | 3.88 | 3.92 | 3.92 | 3.96 | 3.8 | 3.7M |
| April 27, 2026 | 3.8 | 3.86 | 3.86 | 3.92 | 3.78 | 1.37M |
| April 24, 2026 | 3.76 | 3.86 | 3.86 | 3.86 | 3.72 | 1.34M |
| April 23, 2026 | 3.97 | 3.77 | 3.77 | 3.97 | 3.68 | 1.73M |
| April 22, 2026 | 3.96 | 4.02 | 4.02 | 4.02 | 3.9 | 1.12M |
| April 21, 2026 | 3.87 | 3.95 | 3.95 | 4.06 | 3.87 | 1.89M |
| April 20, 2026 | 3.69 | 3.87 | 3.87 | 3.87 | 3.59 | 1.69M |
| April 17, 2026 | 3.72 | 3.71 | 3.71 | 3.76 | 3.69 | 1.48M |
| April 16, 2026 | 3.62 | 3.62 | 3.62 | 3.66 | 3.55 | 930,001 |
| April 15, 2026 | 3.52 | 3.62 | 3.62 | 3.66 | 3.52 | 1.54M |
| April 14, 2026 | 3.45 | 3.5 | 3.5 | 3.53 | 3.42 | 1.83M |
| April 13, 2026 | 3.34 | 3.41 | 3.41 | 3.44 | 3.3 | 1.84M |
| April 10, 2026 | 3.45 | 3.34 | 3.34 | 3.46 | 3.29 | 2.29M |
| April 09, 2026 | 3.62 | 3.44 | 3.44 | 3.64 | 3.44 | 2.77M |
| April 08, 2026 | 3.83 | 3.65 | 3.65 | 3.86 | 3.62 | 7.07M |
| April 07, 2026 | 3.85 | 3.69 | 3.69 | 3.91 | 3.66 | 2.17M |
| April 06, 2026 | 3.77 | 3.91 | 3.91 | 3.96 | 3.77 | 2.13M |
| April 02, 2026 | 3.87 | 3.76 | 3.76 | 3.9 | 3.72 | 2.14M |
| April 01, 2026 | 3.87 | 3.93 | 3.93 | 4 | 3.81 | 2.83M |
| March 31, 2026 | 3.82 | 3.84 | 3.84 | 3.91 | 3.72 | 3.86M |
| March 30, 2026 | 3.94 | 3.77 | 3.77 | 3.99 | 3.75 | 3.94M |
| March 27, 2026 | 4.26 | 3.96 | 3.96 | 4.26 | 3.95 | 2.88M |
| March 26, 2026 | 4.35 | 4.26 | 4.26 | 4.42 | 4.23 | 4.02M |
| March 25, 2026 | 4.52 | 4.38 | 4.38 | 4.56 | 4.29 | 3.78M |
| March 24, 2026 | 4.7 | 4.49 | 4.49 | 4.71 | 4.48 | 7.46M |
| March 23, 2026 | 4.8 | 4.72 | 4.72 | 5 | 4.71 | 7.47M |
| March 20, 2026 | 4.76 | 4.74 | 4.74 | 4.96 | 4.67 | 7.57M |
| March 19, 2026 | 4.98 | 4.79 | 4.79 | 5.13 | 4.77 | 8.97M |
| March 18, 2026 | 5.5 | 5.6 | 5.6 | 5.67 | 5.44 | 7.62M |
| March 17, 2026 | 5.46 | 5.53 | 5.53 | 5.63 | 5.44 | 9.11M |
| March 16, 2026 | 5.28 | 5.46 | 5.46 | 5.54 | 5.26 | 5M |
| March 13, 2026 | 5.29 | 5.23 | 5.23 | 5.34 | 5.1 | 4.44M |
| March 12, 2026 | 5.45 | 5.26 | 5.26 | 5.53 | 5.2 | 5.22M |
| March 11, 2026 | 5.4 | 5.47 | 5.47 | 5.53 | 5.37 | 4.97M |
| March 10, 2026 | 5.62 | 5.48 | 5.48 | 5.65 | 5.33 | 4.01M |
| March 09, 2026 | 5.58 | 5.64 | 5.64 | 5.66 | 5.52 | 3.02M |