YEXT(YEXT)
YEXT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/21/2026 | $6.24 | $6.38 | $6.13 | $6.35 | 651,800 |
| 8/20/2026 | $6.20 | $6.32 | $6.19 | $6.24 | 660,147 |
| 8/19/2026 | $6.05 | $6.39 | $6.04 | $6.28 | 674,200 |
| 8/18/2026 | $5.91 | $6.09 | $5.91 | $6.01 | 435,900 |
| 8/17/2026 | $5.81 | $5.91 | $5.75 | $5.84 | 747,451 |
| 8/14/2026 | $6.16 | $6.19 | $5.90 | $5.93 | 624,600 |
| 8/13/2026 | $5.80 | $6.13 | $5.77 | $6.11 | 939,806 |
| 8/12/2026 | $5.64 | $5.76 | $5.60 | $5.73 | 522,279 |
| 8/11/2026 | $5.71 | $5.80 | $5.68 | $5.71 | 759,807 |
| 8/10/2026 | $5.64 | $5.80 | $5.63 | $5.76 | 683,648 |
| 8/7/2026 | $5.62 | $5.79 | $5.62 | $5.73 | 738,600 |
| 8/6/2026 | $5.55 | $5.63 | $5.49 | $5.57 | 657,000 |
| 8/5/2026 | $5.77 | $5.77 | $5.64 | $5.73 | 573,717 |
| 8/4/2026 | $5.58 | $5.81 | $5.58 | $5.71 | 713,900 |
| 8/3/2026 | $5.60 | $5.77 | $5.54 | $5.68 | 739,868 |
| 7/31/2026 | $5.39 | $5.55 | $5.34 | $5.46 | 638,100 |
| 7/30/2026 | $5.60 | $5.64 | $5.39 | $5.51 | 871,352 |
| 7/29/2026 | $5.62 | $5.80 | $5.62 | $5.72 | 770,759 |
| 7/28/2026 | $5.57 | $5.77 | $5.52 | $5.63 | 1.16M |
| 7/27/2026 | $5.18 | $5.56 | $5.16 | $5.53 | 1.26M |
| 7/24/2026 | $4.96 | $5.13 | $4.95 | $5.00 | 1.39M |
| 7/23/2026 | $4.98 | $5.01 | $4.79 | $4.92 | 819,629 |
| 7/22/2026 | $5.21 | $5.22 | $4.92 | $4.96 | 971,400 |
| 7/21/2026 | $5.34 | $5.47 | $5.15 | $5.19 | 884,048 |
| 7/20/2026 | $5.34 | $5.51 | $5.23 | $5.45 | 935,824 |
| 7/17/2026 | $5.33 | $5.52 | $5.31 | $5.34 | 1.05M |
| 7/16/2026 | $5.53 | $5.58 | $5.38 | $5.45 | 1.23M |
| 7/15/2026 | $5.50 | $5.63 | $5.43 | $5.46 | 1.14M |
| 7/14/2026 | $5.33 | $5.57 | $5.30 | $5.43 | 1.64M |
| 7/13/2026 | $5.13 | $5.25 | $5.11 | $5.21 | 1.13M |
| 7/10/2026 | $5.17 | $5.26 | $5.05 | $5.09 | 857,046 |
| 7/9/2026 | $4.79 | $5.14 | $4.75 | $5.06 | 1.34M |
| 7/8/2026 | $5.02 | $5.12 | $4.93 | $4.93 | 1.17M |
| 7/7/2026 | $5.09 | $5.22 | $5.05 | $5.13 | 1.10M |
| 7/6/2026 | $4.90 | $5.12 | $4.90 | $4.99 | 1.39M |
| 7/2/2026 | $4.86 | $4.99 | $4.86 | $4.95 | 1.27M |
| 7/1/2026 | $4.74 | $4.93 | $4.72 | $4.88 | 1.23M |
| 6/30/2026 | $4.61 | $4.75 | $4.60 | $4.67 | 986,794 |
| 6/29/2026 | $4.39 | $4.68 | $4.39 | $4.67 | 2.27M |
| 6/26/2026 | $4.16 | $4.47 | $4.16 | $4.44 | 3.47M |
| 6/25/2026 | $4.15 | $4.21 | $4.09 | $4.15 | 827,955 |
| 6/24/2026 | $3.90 | $4.25 | $3.89 | $4.16 | 1.45M |
| 6/23/2026 | $3.88 | $4.01 | $3.88 | $3.93 | 1.55M |
| 6/22/2026 | $3.92 | $4.01 | $3.81 | $3.94 | 1.84M |
| 6/18/2026 | $3.94 | $3.97 | $3.76 | $3.80 | 2.41M |
| 6/17/2026 | $4.07 | $4.15 | $3.95 | $3.97 | 1.99M |
| 6/16/2026 | $4.06 | $4.26 | $4.05 | $4.07 | 1.53M |
| 6/15/2026 | $4.15 | $4.27 | $4.04 | $4.05 | 1.39M |
| 6/12/2026 | $4.10 | $4.11 | $3.95 | $4.06 | 1.38M |
| 6/11/2026 | $3.74 | $3.85 | $3.66 | $3.78 | 1.27M |
| 6/10/2026 | $3.75 | $3.86 | $3.75 | $3.80 | 957,900 |
| 6/9/2026 | $3.84 | $3.95 | $3.72 | $3.81 | 1.03M |
| 6/8/2026 | $3.86 | $3.94 | $3.82 | $3.90 | 864,816 |
| 6/5/2026 | $3.96 | $3.97 | $3.77 | $3.89 | 1.44M |
| 6/4/2026 | $3.82 | $4.14 | $3.80 | $3.96 | 1.63M |
| 6/3/2026 | $3.27 | $3.83 | $3.27 | $3.83 | 3.27M |
| 6/2/2026 | $4.49 | $4.52 | $4.21 | $4.21 | 2.38M |
| 6/1/2026 | $4.40 | $4.61 | $4.31 | $4.59 | 1.74M |
| 5/29/2026 | $4.06 | $4.26 | $4.01 | $4.18 | 3.06M |
| 5/28/2026 | $3.93 | $4.04 | $3.85 | $4.02 | 1.46M |
| 5/27/2026 | $3.78 | $3.95 | $3.76 | $3.94 | 852,700 |
| 5/26/2026 | $3.66 | $3.80 | $3.62 | $3.80 | 1.09M |