YEXT INC Stock Price History, YEXT Historical Prices

Add to My Stocks
$12.12 $0.49 (4.21%) YEXT stock closing price Feb 16, 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
2018-02-16 11.65 12.2 11.65 12.12 805,139 - 6.94
2018-02-15 11.6 11.73 11.44 11.63 286,528 - 6.66
2018-02-14 10.86 11.58 10.86 11.56 368,577 - 6.62
2018-02-13 10.89 10.99 10.64 10.94 392,467 - 6.26
2018-02-12 10.95 11 10.67 10.87 203,118 - 6.22
2018-02-09 10.87 11.02 10.76 10.87 348,473 - 6.22
2018-02-08 11.29 11.32 10.84 10.84 497,400 - 6.2
2018-02-07 11.21 11.39 11.06 11.25 590,008 - 6.44
2018-02-06 10.94 11.38 10.58 11.26 608,892 - 6.44
2018-02-05 11.55 11.61 11 11.1 378,060 - 6.35
2018-02-02 11.87 11.87 11.57 11.64 186,556 - 6.66
2018-02-01 11.97 12 11.81 11.95 186,841 - 6.84
2018-01-31 11.72 12.11 11.6 12.05 416,922 - 6.9
2018-01-30 11.91 11.97 11.61 11.73 234,592 - 6.71
2018-01-29 12.19 12.22 11.96 12 359,534 - 6.87
2018-01-26 12.16 12.2 12.07 12.15 214,198 - 6.95
2018-01-25 12.35 12.42 12.03 12.15 341,637 - 6.95
2018-01-24 12.47 12.57 12.2 12.24 318,195 - 7.01
2018-01-23 12.63 12.65 12.25 12.52 467,147 - 7.17
2018-01-22 12.76 12.9 12.59 12.68 257,280 - 7.26
2018-01-19 12.84 13.04 12.71 12.79 397,197 - 7.32
2018-01-18 12.83 12.95 12.25 12.87 843,523 - 7.37
2018-01-17 12.62 13.3 12.47 12.8 1,874,642 - 7.33
2018-01-16 12.08 12.64 12.07 12.57 687,752 - 7.19
2018-01-10 11.3 12.12 11.17 12.11 834,890 - 6.93
2018-01-09 11.49 11.59 11.03 11.41 498,970 - 6.53
2018-01-08 11.63 11.64 11.35 11.45 351,253 - -
2018-01-05 11.8 11.82 11.57 11.59 269,209 - -
2018-01-04 11.87 11.87 11.31 11.7 445,042 - -
2018-01-03 11.7 11.95 11.41 11.75 499,209 - -
2018-01-02 11.73 11.92 11.6 11.85 484,192 - -
2017-12-29 12.05 12.17 11.93 12.03 287,709 - -
2017-12-28 12.01 12.14 11.89 12.03 1,397,173 - -
2017-12-27 11.92 12.15 11.92 12 194,237 - -
2017-12-26 12.22 12.34 11.9 11.99 508,317 - -
2017-12-22 12.43 12.75 12.11 12.37 475,700 - -
2017-12-21 12.36 12.47 12.3 12.47 362,527 - -
2017-12-20 12.44 12.45 12.1 12.37 521,152 - -
2017-12-19 12.36 12.45 12.08 12.44 1,379,448 - -
2017-12-18 12.31 12.95 12.3 12.53 1,449,033 - -
2017-12-14 12.19 12.27 12.02 12.12 838,892 - -
2017-12-13 12.19 12.24 12.06 12.15 898,753 - -
2017-12-12 12.16 12.3 12.11 12.17 716,059 - -
2017-12-11 12.65 12.7 12.03 12.11 726,259 - -
2017-12-08 12.73 12.75 12.56 12.69 508,907 - -
2017-12-07 12.71 12.75 12.61 12.73 479,176 - -
2017-12-06 12.65 12.75 12.43 12.67 452,406 - -
2017-12-05 12.82 13.12 12.64 12.71 999,213 - -
2017-12-04 12.97 13.42 12.76 12.8 1,423,519 - -
2017-12-01 13.7 14.39 12.91 13.49 948,030 - -
2017-11-30 14.15 14.59 13.78 14.31 822,979 - -
2017-11-29 14.64 14.78 13.95 14.04 492,930 - -
2017-11-28 13.98 14.73 13.86 14.62 1,047,098 - -
2017-11-27 13.75 13.99 13.66 13.92 596,300 - -
2017-11-24 13.16 13.75 13.12 13.75 421,911 - -
2017-11-23 0 0 0 13.05 0 - -
2017-11-22 13.2 13.23 12.97 13.05 408,138 - -
2017-11-21 13 13.01 12.79 12.95 249,132 - -
2017-11-20 12.95 13 12.78 12.98 322,541 - -
2017-11-17 12.96 13 12.79 12.92 160,396 - -
2017-11-16 12.59 13 12.43 12.95 354,140 - -
2017-11-15 12.62 12.85 12.4 12.71 235,263 - -
2017-11-14 12.52 12.86 12.49 12.74 286,146 - -
2017-11-13 12.6 12.6 12.2 12.53 293,680 - -
2017-11-10 12.39 12.89 12.39 12.44 546,886 - -
2017-11-09 12.15 12.38 12.01 12.31 201,699 - -
2017-11-08 12.1 12.38 11.88 12.36 268,930 - -
2017-11-07 11.99 12.02 11.83 12.01 259,272 - -
2017-11-06 11.92 12.06 11.63 12 256,582 - -
2017-11-03 11.95 12.11 11.81 12.01 591,809 - -
2017-11-02 11.69 11.98 11.61 11.85 299,353 - -
2017-11-01 11.47 11.7 11.23 11.65 192,069 - -
2017-10-31 11.32 11.5 11.27 11.48 148,988 - -
2017-10-30 11.75 11.76 11.12 11.4 698,208 - -
2017-10-27 11.69 11.9 11.53 11.78 318,785 - -
2017-10-26 11.73 11.89 11.58 11.65 350,743 - -
2017-10-25 11.8 11.9 11.68 11.71 251,233 - -
2017-10-24 11.66 12.02 11.66 11.96 730,587 - -
2017-10-23 11.81 12 11.46 11.73 342,606 - -
2017-10-20 12.08 12.12 11.85 11.89 235,494 - -
2017-10-19 12.04 12.13 11.85 12.06 299,606 - -
2017-10-18 12.13 12.2 11.76 12.08 430,705 - -
2017-10-17 12.38 12.38 12.05 12.13 259,215 - -
2017-10-16 13.1 13.1 12.11 12.43 343,767 - -
2017-10-13 12.33 12.48 12.13 12.45 575,110 - -
2017-10-12 12.07 12.44 12.02 12.25 397,152 - -
2017-10-11 12.18 12.2 11.96 12.13 574,287 - -
2017-10-10 12.21 12.33 11.92 12.07 1,452,306 - -
2017-10-09 13.15 13.18 12.31 12.4 388,298 - -
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 Price14.84Apr 28,2017
Min Stock Price10.84Feb 08,2018
Avg Stock Price12.89

YEXT INC Historical PS ratio: Past 5 years

Max PS Ratio9.05Nov 28,2017
Min PS Ratio6.2Feb 08,2018
Avg PS Ratio7.21

YEXT Industry Peers

Company Price Change (%)
Imagination Tec (IGNMF)3.450 (0%)
Xperi Corp (XPER)21.750.4 (1.87%)
Ncc Group Plc (NCCGF)2.950 (0%)
Exela Tech Inc (XELA)5.10.05 (0.97%)

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 805,400 typically implies breaking news or earnings release. YEXT stock closed at $12.12 and traded with a volume of 805,400 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.