Yandex N.V. Historical Data

YNDX
Download
Date Close Price change Market cap Trading volume
Mar 9, 2022 $ 18.98
+0.00%
$ 2.27 billion $ 515,497
Mar 8, 2022 $ 18.98
+0.00%
$ 2.27 billion $ 515,497
Mar 7, 2022 $ 18.98
+0.00%
$ 2.27 billion $ 515,497
Mar 6, 2022 $ 18.98
+0.00%
$ 2.27 billion $ 515,497
Mar 5, 2022 $ 18.98
+0.00%
$ 2.27 billion $ 515,497
Mar 4, 2022 $ 18.98
+0.00%
$ 2.27 billion $ 515,497
Mar 3, 2022 $ 18.98
+0.00%
$ 2.27 billion $ 515,497
Mar 2, 2022 $ 18.98
+0.00%
$ 2.27 billion $ 515,497
Mar 1, 2022 $ 18.98
+0.00%
$ 2.27 billion $ 515,497
Feb 28, 2022 $ 18.98
+0.00%
$ 2.27 billion $ 515,497
Feb 27, 2022 $ 18.98
+0.00%
$ 2.27 billion $ 515,497
Feb 26, 2022 $ 18.98
+0.00%
$ 2.27 billion $ 515,497
Feb 25, 2022 $ 18.98
-6.32%
$ 2.27 billion $ 515,497
Feb 24, 2022 $ 20.26
-40.46%
$ 2.42 billion $ 988,283
Feb 23, 2022 $ 34.03
-13.61%
$ 4.07 billion $ 17,115
Feb 22, 2022 $ 39.38
-11.98%
$ 4.71 billion $ 110,829
Feb 21, 2022 $ 44.75
+0.00%
$ 5.35 billion $ 19,956
Feb 20, 2022 $ 44.75
+0.00%
$ 5.35 billion $ 19,956
Feb 19, 2022 $ 44.75
+0.00%
$ 5.35 billion $ 19,956
Feb 18, 2022 $ 44.75
-8.61%
$ 5.35 billion $ 19,956
Feb 17, 2022 $ 48.96
-8.60%
$ 5.85 billion $ 12,828
Feb 16, 2022 $ 53.56
+2.23%
$ 6.4 billion $ 133,055
Feb 15, 2022 $ 52.4
+15.91%
$ 6.26 billion $ 23,578
Feb 14, 2022 $ 45.2
+1.81%
$ 5.4 billion $ 3,119
Feb 13, 2022 $ 44.4
+0.00%
$ 5.31 billion $ 6,704
Feb 12, 2022 $ 44.4
+0.00%
$ 5.31 billion $ 6,704
Feb 11, 2022 $ 44.4
-12.88%
$ 5.31 billion $ 6,704
Feb 10, 2022 $ 50.97
+0.79%
$ 6.09 billion $ 3,058
Feb 9, 2022 $ 50.56
+4.14%
$ 6.04 billion $ 1,618
Feb 8, 2022 $ 48.55
+5.65%
$ 5.8 billion $ 2,768
Feb 7, 2022 $ 45.96
-0.42%
$ 5.49 billion $ 6,205
Feb 6, 2022 $ 46.16
+0.00%
$ 5.51 billion $ 1,385
Feb 5, 2022 $ 46.16
+0.00%
$ 5.51 billion $ 1,385
Feb 4, 2022 $ 46.16
+0.70%
$ 5.51 billion $ 1,385
Feb 3, 2022 $ 45.84
-4.55%
$ 5.47 billion $ 642
Feb 2, 2022 $ 48.02
-1.02%
$ 5.73 billion $ 2,545
Feb 1, 2022 $ 48.52
+0.94%
$ 5.79 billion $ 3,056
Jan 31, 2022 $ 48.06
+8.19%
$ 5.74 billion $ 6,297
Jan 30, 2022 $ 44.42
+0.00%
$ 5.3 billion $ 2,577
Jan 29, 2022 $ 44.42
+0.00%
$ 5.3 billion $ 2,577
Jan 28, 2022 $ 44.42
+3.28%
$ 5.3 billion $ 2,577
Jan 27, 2022 $ 43.02
+2.09%
$ 5.13 billion $ 6,237
Jan 26, 2022 $ 42.14
-2.26%
$ 5.03 billion $ 12,556
Jan 25, 2022 $ 43.11
+1.44%
$ 5.14 billion $ 3,707
Jan 24, 2022 $ 42.5
-4.41%
$ 5.07 billion $ 11,135
Jan 23, 2022 $ 44.46
+0.00%
$ 5.3 billion $ 7,425
Jan 22, 2022 $ 44.46
+0.00%
$ 5.3 billion $ 7,425
Jan 21, 2022 $ 44.46
-6.96%
$ 5.3 billion $ 7,425
Jan 20, 2022 $ 47.79
-1.10%
$ 5.7 billion $ 3,249
Jan 19, 2022 $ 48.31
-0.77%
$ 5.76 billion $ 7,296
Download