If you invested $1000 in Yext, Inc. (YEXT) since IPO date, it would be worth $473.53 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $500.79, while $1000 invested 1 year ago would be worth $707.92. This corresponds to total returns of -52.65%, -49.92%, -29.21%, respectively, with annualized returns of -7.67%, -12.92%, -29.21%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 06, 2026 | 4.9 | 4.99 | 4.99 | 5.12 | 4.9 | 1.37M |
| July 02, 2026 | 4.86 | 4.95 | 4.95 | 4.99 | 4.86 | 1.25M |
| July 01, 2026 | 4.74 | 4.88 | 4.88 | 4.93 | 4.72 | 1.23M |
| June 30, 2026 | 4.61 | 4.67 | 4.67 | 4.75 | 4.6 | 959,408 |
| June 29, 2026 | 4.39 | 4.67 | 4.67 | 4.68 | 4.39 | 2.24M |
| June 26, 2026 | 4.16 | 4.44 | 4.44 | 4.47 | 4.16 | 3.47M |
| June 25, 2026 | 4.15 | 4.15 | 4.15 | 4.21 | 4.09 | 816,424 |
| June 24, 2026 | 3.9 | 4.16 | 4.16 | 4.25 | 3.89 | 1.43M |
| June 23, 2026 | 3.88 | 3.93 | 3.93 | 4.01 | 3.88 | 1.55M |
| June 22, 2026 | 3.92 | 3.94 | 3.94 | 4.01 | 3.81 | 1.84M |
| June 18, 2026 | 3.94 | 3.8 | 3.8 | 3.97 | 3.76 | 3.3M |
| June 17, 2026 | 4.07 | 3.97 | 3.97 | 4.15 | 3.95 | 1.99M |
| June 16, 2026 | 4.06 | 4.07 | 4.07 | 4.26 | 4.05 | 1.53M |
| June 15, 2026 | 4.15 | 4.05 | 4.05 | 4.27 | 4.04 | 1.42M |
| June 12, 2026 | 4.1 | 4.06 | 4.06 | 4.11 | 3.95 | 1.38M |
| June 11, 2026 | 3.74 | 3.78 | 3.78 | 3.85 | 3.66 | 1.24M |
| June 10, 2026 | 3.75 | 3.8 | 3.8 | 3.86 | 3.75 | 957,069 |
| June 09, 2026 | 3.84 | 3.81 | 3.81 | 3.95 | 3.72 | 1.02M |
| June 08, 2026 | 3.86 | 3.9 | 3.9 | 3.94 | 3.82 | 863,564 |
| June 05, 2026 | 3.96 | 3.89 | 3.89 | 3.97 | 3.77 | 0 |
| June 04, 2026 | 3.82 | 3.96 | 3.96 | 4.14 | 3.8 | 1.63M |
| June 03, 2026 | 3.27 | 3.83 | 3.83 | 3.83 | 3.27 | 2.93M |
| 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 |