YEXT(YEXT)
YEXT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 5/22/2026 | $3.62 | $3.73 | $3.61 | $3.68 | 874,421 |
| 5/21/2026 | $3.55 | $3.61 | $3.44 | $3.59 | 1.12M |
| 5/20/2026 | $3.56 | $3.59 | $3.41 | $3.59 | 780,549 |
| 5/19/2026 | $3.62 | $3.72 | $3.54 | $3.60 | 936,543 |
| 5/18/2026 | $3.47 | $3.61 | $3.46 | $3.60 | 910,841 |
| 5/15/2026 | $3.55 | $3.61 | $3.46 | $3.46 | 1.04M |
| 5/14/2026 | $3.50 | $3.55 | $3.46 | $3.55 | 999,111 |
| 5/13/2026 | $3.61 | $3.65 | $3.48 | $3.56 | 1.07M |
| 5/12/2026 | $3.77 | $3.79 | $3.66 | $3.66 | 650,562 |
| 5/11/2026 | $3.95 | $4.00 | $3.74 | $3.78 | 1.04M |
| 5/8/2026 | $4.06 | $4.12 | $3.93 | $4.02 | 1.09M |
| 5/7/2026 | $4.04 | $4.21 | $4.04 | $4.12 | 1.13M |
| 5/6/2026 | $4.09 | $4.09 | $3.94 | $4.04 | 830,890 |
| 5/5/2026 | $4.14 | $4.20 | $4.07 | $4.08 | 1.04M |
| 5/4/2026 | $4.08 | $4.18 | $4.05 | $4.12 | 1.23M |
| 5/1/2026 | $3.93 | $4.18 | $3.93 | $4.11 | 2.01M |
| 4/30/2026 | $3.76 | $3.87 | $3.69 | $3.86 | 919,361 |
| 4/29/2026 | $3.87 | $3.91 | $3.75 | $3.79 | 1.18M |
| 4/28/2026 | $3.88 | $3.96 | $3.80 | $3.93 | 4.00M |
| 4/27/2026 | $3.80 | $3.92 | $3.78 | $3.86 | 1.67M |
| 4/24/2026 | $3.76 | $3.86 | $3.72 | $3.86 | 1.58M |
| 4/23/2026 | $3.97 | $3.97 | $3.68 | $3.77 | 1.73M |
| 4/22/2026 | $3.96 | $4.03 | $3.90 | $4.02 | 1.12M |
| 4/21/2026 | $3.87 | $4.06 | $3.87 | $3.95 | 1.89M |
| 4/20/2026 | $3.69 | $3.87 | $3.59 | $3.87 | 1.69M |
| 4/17/2026 | $3.72 | $3.76 | $3.69 | $3.71 | 1.48M |
| 4/16/2026 | $3.62 | $3.66 | $3.55 | $3.62 | 930,051 |
| 4/15/2026 | $3.52 | $3.66 | $3.52 | $3.62 | 1.54M |
| 4/14/2026 | $3.45 | $3.53 | $3.42 | $3.50 | 1.83M |
| 4/13/2026 | $3.34 | $3.44 | $3.30 | $3.41 | 1.84M |
| 4/10/2026 | $3.45 | $3.46 | $3.29 | $3.34 | 2.29M |
| 4/9/2026 | $3.62 | $3.64 | $3.44 | $3.44 | 2.77M |
| 4/8/2026 | $3.83 | $3.86 | $3.62 | $3.65 | 7.07M |
| 4/7/2026 | $3.85 | $3.91 | $3.66 | $3.69 | 2.17M |