YEXT Stock Prices

Data as of Oct 28, 2026

Last

7.33

Change

+0.11

Open

7.15

Previous

7.22

High

7.40

Low

7.08

Bid

-

Ask

-

Volume

1,024,096

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.520

Hist Vol

0.476

Opt Volume

371

Open Int

7,812

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	7.15	7.40	7.08	7.33	+0.11	1,024,096	371	0.520	0.476
Oct 27, 2026	7.40	7.46	7.20	7.22	-0.20	755,131	16	0.635	0.476
Oct 26, 2026	7.27	7.43	7.20	7.42	+0.07	901,846	89	0.543	0.475
Oct 23, 2026	7.28	7.39	7.19	7.35	+0.01	480,087	144	0.567	0.475
Oct 22, 2026	7.08	7.34	7.06	7.34	+0.26	806,097	126	0.606	0.475
Oct 21, 2026	7.12	7.17	7.03	7.08	-0.08	633,160	6	0.612	0.473
Oct 20, 2026	7.01	7.19	7.01	7.16	+0.21	856,976	54	0.568	0.473
Oct 19, 2026	6.88	7.11	6.88	6.95	+0.05	814,613	15	0.522	0.472
Oct 16, 2026	7.19	7.28	6.85	6.90	-0.23	869,481	461	0.619	0.472
Oct 15, 2026	7.00	7.19	6.96	7.13	+0.16	780,285	109	0.559	0.472
Oct 14, 2026	7.01	7.04	6.83	6.97	-0.03	573,134	20	0.545	0.471
Oct 13, 2026	6.94	7.12	6.88	7.00	+0.07	658,557	7	0.662	0.471
Oct 12, 2026	6.97	7.04	6.91	6.93	+0.00	412,441	15	0.366	0.471
Oct 9, 2026	6.88	6.98	6.78	6.93	+0.11	433,514	64	0.343	0.471
Oct 8, 2026	6.64	6.85	6.61	6.82	+0.20	717,784	119	1.034	0.471
Oct 7, 2026	6.56	6.66	6.47	6.62	+0.06	575,233	28	0.942	0.471
Oct 6, 2026	6.68	6.68	6.49	6.56	-0.06	416,246	30	0.538	0.471
Oct 5, 2026	6.47	6.68	6.44	6.62	+0.11	822,131	1	0.000	0.471
Oct 2, 2026	6.66	6.68	6.49	6.51	+0.00	607,568	0	0.000	0.470
Oct 1, 2026	6.58	6.85	6.44	6.62	+0.15	1,156,909	30	0.625	0.470
Sep 30, 2026	6.48	6.67	6.44	6.47	-0.01	850,254	94	0.673	0.470
Sep 29, 2026	6.36	6.50	6.29	6.48	+0.05	1,027,625	105	0.406	0.470
Sep 28, 2026	6.47	6.52	6.26	6.43	-0.04	714,229	0	0.000	0.470
Sep 25, 2026	6.46	6.69	6.43	6.47	+0.00	855,358	5	0.000	0.470
Sep 24, 2026	6.41	6.55	6.35	6.47	+0.03	1,131,598	40	0.695	0.470
Sep 23, 2026	6.37	6.49	6.28	6.44	+0.07	826,832	319	0.541	0.470
Sep 22, 2026	6.50	6.55	6.19	6.37	-0.05	870,453	79	0.765	0.470
Sep 21, 2026	6.14	6.46	6.12	6.42	+0.28	902,700	33	0.573	0.470
Sep 18, 2026	6.30	6.32	6.09	6.14	-0.15	2,439,092	23	0.560	0.468
Sep 17, 2026	6.35	6.40	6.27	6.29	-0.10	890,404	626	0.000	0.468
Sep 16, 2026	6.29	6.51	6.27	6.39	+0.00	937,733	101	0.606	0.468
Sep 15, 2026	6.33	6.47	6.27	6.39	-0.09	930,559	21	0.565	0.468
Sep 14, 2026	6.45	6.63	6.44	6.48	+0.12	1,026,882	11	0.722	0.468
Sep 11, 2026	6.25	6.44	6.24	6.37	+0.08	621,356	1	0.590	0.467
Sep 10, 2026	6.14	6.30	5.98	6.28	+0.19	958,533	1	0.000	0.468
Sep 9, 2026	6.37	6.41	6.06	6.09	-0.29	982,499	145	0.622	0.467
Sep 8, 2026	6.38	6.43	6.23	6.38	+0.00	1,215,003	585	0.779	0.465
Sep 4, 2026	6.31	6.64	6.16	6.51	+0.07	1,285,805	305	0.625	0.465
Sep 3, 2026	6.81	6.93	6.40	6.44	-0.11	1,589,792	240	0.586	0.465
Sep 2, 2026	6.65	7.36	6.54	6.55	+0.02	1,959,076	292	0.657	0.465
Sep 1, 2026	7.66	7.88	6.32	6.53	-0.24	2,882,185	1,147	0.691	0.465
Aug 31, 2026	6.81	6.92	6.73	6.77	-0.14	1,306,442	1,915	1.083	0.464
Aug 28, 2026	6.74	6.95	6.74	6.91	+0.15	912,719	75	0.880	0.464
Aug 27, 2026	6.60	6.78	6.56	6.76	+0.26	666,525	139	0.799	0.463
Aug 26, 2026	6.54	6.54	6.38	6.50	-0.08	745,616	56	0.697	0.462
Aug 25, 2026	6.48	6.62	6.46	6.58	+0.05	966,397	25	0.776	0.462
Aug 24, 2026	6.33	6.60	6.33	6.53	+0.18	761,612	90	0.696	0.462
Aug 21, 2026	6.24	6.38	6.13	6.35	+0.11	651,761	488	0.668	0.461
Aug 20, 2026	6.20	6.32	6.19	6.24	-0.04	660,147	23	0.937	0.462
Aug 19, 2026	6.05	6.39	6.04	6.28	+0.27	674,101	171	0.815	0.462
Aug 18, 2026	5.91	6.09	5.91	6.01	+0.17	435,895	166	0.770	0.460
Aug 17, 2026	5.81	5.91	5.75	5.84	-0.09	746,737	295	1.189	0.467
Aug 14, 2026	6.16	6.19	5.90	5.93	-0.18	623,586	57	0.000	0.467
Aug 13, 2026	5.80	6.13	5.77	6.11	+0.38	938,472	258	1.273	0.467
Aug 12, 2026	5.64	5.76	5.60	5.73	+0.02	521,740	18	0.644	0.466
Aug 11, 2026	5.71	5.80	5.68	5.71	-0.05	759,806	15	0.830	0.466
Aug 10, 2026	5.64	5.80	5.63	5.76	+0.03	683,644	192	0.884	0.467
Aug 7, 2026	5.62	5.79	5.62	5.73	+0.16	738,324	148	0.628	0.467
Aug 6, 2026	5.55	5.63	5.49	5.57	-0.16	656,879	29	0.844	0.466
Aug 5, 2026	5.77	5.77	5.64	5.73	+0.02	572,530	13	0.717	0.465
Aug 4, 2026	5.58	5.81	5.58	5.71	+0.03	713,885	18	0.846	0.466
Aug 3, 2026	5.60	5.77	5.54	5.68	+0.22	738,285	104	0.733	0.467
Jul 31, 2026	5.39	5.55	5.34	5.46	-0.05	637,979	3	0.000	0.468
Jul 30, 2026	5.60	5.64	5.39	5.51	-0.21	764,365	23	0.592	0.469
Jul 29, 2026	5.62	5.80	5.62	5.72	+0.09	768,777	133	0.710	0.467
Jul 28, 2026	5.57	5.77	5.52	5.63	+0.10	1,156,692	1,114	0.756	0.468

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.