YEXT(YEXT)
YEXT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 4/6/2026 | $3.77 | $3.96 | $3.77 | $3.91 | 2.13M |
| 4/2/2026 | $3.87 | $3.90 | $3.72 | $3.76 | 2.15M |
| 4/1/2026 | $3.87 | $4.00 | $3.81 | $3.93 | 2.83M |
| 3/31/2026 | $3.82 | $3.91 | $3.72 | $3.84 | 3.86M |
| 3/30/2026 | $3.94 | $3.99 | $3.75 | $3.77 | 3.94M |
| 3/27/2026 | $4.26 | $4.26 | $3.95 | $3.96 | 3.34M |
| 3/26/2026 | $4.35 | $4.42 | $4.23 | $4.26 | 4.02M |
| 3/25/2026 | $4.52 | $4.56 | $4.29 | $4.38 | 3.78M |
| 3/24/2026 | $4.70 | $4.71 | $4.48 | $4.49 | 7.46M |
| 3/23/2026 | $4.80 | $5.00 | $4.71 | $4.72 | 7.51M |
| 3/20/2026 | $4.76 | $4.96 | $4.67 | $4.74 | 7.57M |
| 3/19/2026 | $4.98 | $5.13 | $4.77 | $4.79 | 10.72M |
| 3/18/2026 | $5.50 | $5.67 | $5.44 | $5.60 | 7.63M |
| 3/17/2026 | $5.46 | $5.63 | $5.44 | $5.53 | 9.11M |
| 3/16/2026 | $5.28 | $5.54 | $5.25 | $5.46 | 8.87M |
| 3/13/2026 | $5.29 | $5.34 | $5.10 | $5.23 | 4.44M |
| 3/12/2026 | $5.45 | $5.53 | $5.20 | $5.26 | 5.22M |
| 3/11/2026 | $5.40 | $5.53 | $5.37 | $5.47 | 4.98M |
| 3/10/2026 | $5.62 | $5.65 | $5.33 | $5.48 | 4.01M |
| 3/9/2026 | $5.58 | $5.66 | $5.52 | $5.64 | 3.05M |
| 3/6/2026 | $5.50 | $5.63 | $5.44 | $5.58 | 2.74M |
| 3/5/2026 | $5.60 | $5.72 | $5.50 | $5.51 | 5.29M |
| 3/4/2026 | $5.70 | $5.76 | $5.65 | $5.70 | 2.80M |
| 3/3/2026 | $5.54 | $5.70 | $5.52 | $5.67 | 5.58M |
| 3/2/2026 | $5.61 | $5.75 | $5.58 | $5.61 | 2.07M |
| 2/27/2026 | $5.55 | $5.70 | $5.53 | $5.68 | 3.37M |
| 2/26/2026 | $5.59 | $5.69 | $5.54 | $5.58 | 1.88M |
| 2/25/2026 | $5.46 | $5.60 | $5.42 | $5.55 | 3.05M |
| 2/24/2026 | $5.41 | $5.51 | $5.39 | $5.42 | 2.84M |
| 2/23/2026 | $5.51 | $5.54 | $5.36 | $5.44 | 3.13M |
| 2/20/2026 | $5.58 | $5.63 | $5.52 | $5.53 | 3.59M |
| 2/19/2026 | $5.51 | $5.58 | $5.51 | $5.55 | 1.86M |