YEXT INC Stock Price History, YEXT Historical Prices

Add to My Stocks
$19.66 $0.3 (1.55%) YEXT stock closing price Jun 20, 2018 (Closing)

View and download YEXT INC stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and YEXT INC P/E ratio data for the stock. The YEXT INC stock price history chart shows that the stock price was at a low of $10.84 on Feb 08, 2018 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 19.35 19.76 19.31 19.66 1,081,368 - 10.13
2018-06-19 19.51 19.56 19.15 19.36 1,367,013 - 9.98
2018-06-18 19.62 19.79 19.54 19.63 1,665,578 - 10.12
2018-06-15 19.48 19.8 19.29 19.76 1,239,396 - 10.18
2018-06-14 18.73 19.72 18.51 19.61 2,205,511 - 10.11
2018-06-13 18.71 19.15 18.34 18.68 1,392,155 - 9.63
2018-06-12 18.44 18.86 18.15 18.62 1,319,889 - 9.6
2018-06-11 17.8 18.46 17.8 18.44 1,544,990 - 10.01
2018-06-08 17.04 17.95 17.04 17.72 1,416,859 - 9.62
2018-06-07 17.9 17.93 16.97 17.03 1,356,025 - 9.25
2018-06-06 17.22 17.91 17.2 17.88 1,615,653 - 9.71
2018-06-05 17.2 17.39 16.75 17.26 2,083,272 - 9.37
2018-06-04 16.99 17.54 16.91 17.53 2,058,138 - 9.03
2018-06-01 15.68 17.14 15.59 16.98 3,888,761 - 9.22
2018-05-31 15.18 15.5 14.97 15.39 1,561,837 - 8.36
2018-05-30 14.78 15.28 14.78 15.14 1,257,307 - 8.22
2018-05-29 14.77 14.91 14.56 14.7 536,312 - 7.98
2018-05-25 14.59 14.97 14.59 14.84 436,034 - 8.06
2018-05-24 14.68 14.75 14.5 14.65 432,591 - 7.95
2018-05-23 14.64 14.72 14.45 14.7 571,785 - 7.98
2018-05-22 15.04 15.15 14.66 14.76 576,538 - 8.01
2018-05-21 15.44 15.47 14.83 15 1,105,573 - 8.14
2018-05-18 15.18 15.4 15.02 15.35 3,399,317 - 8.33
2018-05-17 15.03 15.3 14.91 15.16 1,203,769 - 8.23
2018-05-16 15.12 15.3 14.91 15.25 1,291,373 - 8.28
2018-05-15 14.75 15.18 14.71 15.1 853,626 - 8.2
2018-05-14 14.73 15.05 14.72 14.78 927,149 - 8.02
2018-05-11 14.53 14.8 14.3 14.73 329,489 - 8
2018-05-10 14.39 14.71 14.31 14.58 489,129 - 7.92
2018-05-09 14.18 14.33 14.05 14.29 911,869 - 7.76
2018-05-08 13.67 14.3 13.46 14.18 878,852 - 7.7
2018-05-07 13.69 13.89 13.55 13.72 467,069 - 7.45
2018-05-04 13.28 13.76 13.2 13.67 873,744 - 7.42
2018-05-03 12.92 13.35 12.91 13.31 453,771 - 7.23
2018-05-02 13.17 13.27 12.93 13.11 965,011 - 7.12
2018-05-01 13.28 13.38 12.98 13.09 5,291,306 - 7.11
2018-04-30 13.26 13.41 13.22 13.34 523,503 - 7.24
2018-04-27 13.36 13.36 13.05 13.24 238,283 - 7.19
2018-04-26 13.23 13.35 13.11 13.29 347,796 - 7.22
2018-04-25 13.12 13.22 12.88 13.13 267,462 - 7.13
2018-04-24 13.52 13.59 12.82 13.1 578,522 - 7.11
2018-04-23 13.7 13.85 13.48 13.51 988,295 - 7.33
2018-04-20 13.6 13.76 13.58 13.6 422,955 - 7.38
2018-04-19 13.65 13.79 13.52 13.59 381,074 - 7.38
2018-04-18 13.54 13.8 13.27 13.68 600,265 - 7.43
2018-04-17 12.99 13.62 12.91 13.48 973,683 - 7.32
2018-04-16 12.59 12.99 12.52 12.92 779,943 - 7.01
2018-04-13 12.43 12.61 12.4 12.56 498,417 - 6.82
2018-04-12 12.45 12.45 12.2 12.39 290,562 - 6.73
2018-04-11 12.36 12.49 12.23 12.39 366,239 - 6.73
2018-04-10 12.54 12.54 12.3 12.5 2,038,568 - 6.79
2018-04-09 12.35 12.53 12.34 12.45 988,886 - 6.76
2018-04-06 12.31 12.54 12.29 12.39 368,303 - 6.73
2018-04-05 12.48 12.55 12.26 12.45 312,676 - 6.76
2018-04-04 12.28 12.38 12.21 12.38 517,886 - 6.72
2018-04-03 12.41 12.51 12.3 12.5 308,879 - 6.79
2018-04-02 12.64 12.67 12.21 12.4 442,890 - 6.73
2018-03-30 0 0 0 12.65 0 - -
2018-03-29 12.55 12.72 12.33 12.65 981,793 - 6.87
2018-03-28 12.78 12.78 12.29 12.6 1,678,535 - 6.84
2018-03-27 12.94 13 12.73 12.82 1,144,740 - 6.96
2018-03-26 12.6 12.97 12.59 12.94 669,267 - 7.03
2018-03-23 12.58 12.9 12.53 12.64 846,850 - 6.86
2018-03-22 12.19 12.78 12.1 12.58 1,175,314 - 6.83
2018-03-21 11.85 12.22 11.7 12.09 447,154 - 6.56
2018-03-20 11.94 12.07 11.88 11.93 780,947 - 6.48
2018-03-19 12.16 12.3 11.99 12 2,553,926 - 6.51
2018-03-16 12.29 12.38 12.12 12.25 473,383 - 6.65
2018-03-15 12.35 12.44 12.15 12.34 598,874 - 6.7
2018-03-14 12.16 12.44 12.13 12.37 449,014 - 6.72
2018-03-13 12.46 12.51 12.05 12.2 520,708 - 6.62
2018-03-12 12.25 12.56 12.16 12.46 778,500 - 6.76
2018-03-09 13.21 13.21 12.06 12.5 1,970,733 - 6.79
2018-03-08 13.17 13.85 13.11 13.53 1,852,030 - 7.74
2018-03-07 12.78 13.15 12.73 13 550,649 - 7.44
2018-03-06 13.01 13.1 12.75 12.94 464,404 - 7.41
2018-03-05 12.67 13.28 12.61 13 1,270,519 - 7.44
2018-03-02 12.36 12.76 12.33 12.75 351,240 - 7.3
2018-03-01 12.7 12.7 12.32 12.5 934,465 - 7.15
2018-02-28 12.79 12.96 12.64 12.7 568,769 - 7.27
2018-02-27 12.68 12.88 12.65 12.77 531,766 - 7.31
2018-02-26 12.4 12.75 12.17 12.73 420,726 - 7.29
2018-02-23 12.2 12.34 12.07 12.34 276,289 - 7.06
2018-02-22 12.24 12.26 11.96 12.15 319,744 - 6.95
2018-02-21 12.14 12.27 12.07 12.14 300,164 - 6.95
2018-02-20 12.13 12.22 11.93 12.15 430,033 - 6.95
2018-02-19 0 0 0 12.12 0 - -
2018-02-16 11.65 12.2 11.65 12.12 805,400 - 6.94
2018-02-15 11.6 11.73 11.44 11.63 286,674 - 6.66
Get more Data

YEXT INC Stock History Chart

View YEXT PE ratio, PS ratio stocks charts and compare with peers.
YEXT Chart
Note: Compare YEXT INC stock price history with the index and industry peers.

YEXT INC Stock Price History: Past 5 years

Max Stock Price19.76Jun 15,2018
Min Stock Price10.84Feb 08,2018
Avg Stock Price13.22

YEXT INC Historical PS ratio: Past 5 years

Max PS Ratio10.18Jun 15,2018
Min PS Ratio6.2Feb 08,2018
Avg PS Ratio7.43

YEXT Industry Peers

Company Price Change (%)
Indra Sistemas (ISMAY)6.140.01 (0.16%)
Topcon Corp (TOPCF)16.410.19 (1.14%)
Blucora (BCOR)39.60.25 (0.64%)
Gci Liberty (GNCMA)36.281.31 (3.48%)

We provide YEXT INC share price history along with PE ratio and PS ratio for doing YEXT INC fundamental analysis. The price and volume changes on a daily basis is provided in the YEXT INC stock price history. An abnormally high daily 1,081,368 typically implies breaking news or earnings release. YEXT stock closed at $19.66 and traded with a volume of 1,081,368 on the last trading day. Looking at YEXT INC stock history data, the P/S ratio was at a low of 6.2 on Feb 08, 2018.