Yext, Inc.
YEXTNYSETechnology● Active
$3.90
+$0.01(+0.26%)
Market Cap$468308326
P/E Ratio—
52W High$9.2
52W Low$3.265
Yext, Inc.（YEXT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
yext · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$15.17
Jun 14, 2021
-74.3% from here
5-Year Low5Y
$3.27
Jun 3, 2026
+19.3% from low
IPO Priceadj.
$13.41
Apr 13, 2017
-70.9% since IPO
1 Year Ago
$8.75
Jun 9, 2025
-55.4% in 1Y
5 Years Ago
$14.41
Jun 8, 2021
-72.9% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · YEXT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $3.86 | $3.94 | $3.82 | $3.92 | $3.92 | 519K | +1.42% |
| Jun 5, 2026 | $3.96 | $3.97 | $3.77 | $3.89 | $3.89 | 1.4M | -1.77% |
| Jun 4, 2026 | $3.82 | $4.14 | $3.80 | $3.96 | $3.96 | 1.6M | +3.66% |
| Jun 3, 2026 | $3.27 | $3.83 | $3.27 | $3.83 | $3.83 | 3.3M | +17.13% |
| Jun 2, 2026 | $4.49 | $4.52 | $4.21 | $4.21 | $4.21 | 2.4M | -6.24% |
| Jun 1, 2026 | $4.40 | $4.61 | $4.31 | $4.59 | $4.59 | 1.7M | +4.32% |
| May 29, 2026 | $4.06 | $4.26 | $4.01 | $4.18 | $4.18 | 3.1M | +2.96% |
| May 28, 2026 | $3.93 | $4.04 | $3.85 | $4.02 | $4.02 | 1.5M | +2.29% |
| May 27, 2026 | $3.78 | $3.95 | $3.76 | $3.94 | $3.94 | 853K | +4.23% |
| May 26, 2026 | $3.66 | $3.80 | $3.62 | $3.80 | $3.80 | 1.1M | +3.83% |
| May 22, 2026 | $3.62 | $3.73 | $3.61 | $3.68 | $3.68 | 874K | +1.66% |
| May 21, 2026 | $3.55 | $3.61 | $3.44 | $3.59 | $3.59 | 1.1M | +1.13% |
| May 20, 2026 | $3.56 | $3.59 | $3.41 | $3.59 | $3.59 | 781K | +0.84% |
| May 19, 2026 | $3.62 | $3.72 | $3.54 | $3.60 | $3.60 | 937K | -0.55% |
| May 18, 2026 | $3.47 | $3.61 | $3.46 | $3.60 | $3.60 | 911K | +3.75% |
| May 15, 2026 | $3.55 | $3.61 | $3.46 | $3.46 | $3.46 | 1.0M | -2.54% |
| May 14, 2026 | $3.50 | $3.55 | $3.46 | $3.55 | $3.55 | 999K | +1.43% |
| May 13, 2026 | $3.61 | $3.65 | $3.48 | $3.56 | $3.56 | 1.1M | -1.39% |
| May 12, 2026 | $3.77 | $3.79 | $3.66 | $3.66 | $3.66 | 651K | -2.92% |
| May 11, 2026 | $3.95 | $4.00 | $3.74 | $3.78 | $3.78 | 1.0M | -4.30% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · YEXT
Jan 1 → Dec 31 · 6 years2026-51.4%$8.06 → $3.92
-51.4%
2025+24.8%$6.46 → $8.06
+24.8%
2024+7.8%$5.90 → $6.36
+7.8%
2023-11.0%$6.62 → $5.89
-11.0%
2022-34.2%$9.92 → $6.53
-34.2%
2021-31.5%$14.49 → $9.92
-31.5%
Best Year2025 · +24.8%
Worst Year2026 · -51.4%
Positive Years2 / 6
Avg Annual Return-15.9%
6Y Total Return-73.0%
6Y CAGR~-19.6% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.77+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in YEXT?
If you invested $1,000 in YEXT at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$291
Total Return-70.9%
CAGR~-12.8% / yr
Profit$-709
Based on Apr 13, 2017 · $13.41Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Yext, Inc.（YEXT）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $3.90。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
YEXT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
YEXT 历史股价FMP 日线复权 OHLCV