Yandex N.V. Historical Data

YNDX
Download
Date Close Price change Market cap Trading volume
Mar 7 $ 18.98
+0.00%
$ 2.28 billion $ 1.55 million
Feb 28 $ 18.98
+0.00%
$ 2.27 billion $ 3.61 million
Feb 21 $ 18.98
-57.58%
$ 2.27 billion $ 2.68 million
Feb 14 $ 44.75
+0.78%
$ 5.35 billion $ 232,449
Feb 7 $ 44.4
-3.80%
$ 5.31 billion $ 33,761
Jan 31 $ 46.16
+3.89%
$ 5.51 billion $ 16,694
Jan 24 $ 44.42
-0.08%
$ 5.3 billion $ 41,366
Jan 17 $ 44.46
-15.07%
$ 5.3 billion $ 53,036
Jan 10 $ 52.35
-4.18%
$ 6.24 billion $ 48,593
Jan 3 $ 54.64
-9.69%
$ 6.5 billion $ 20,171
Dec 27 $ 60.5
+0.86%
$ 7.2 billion $ 10,259
Dec 20 $ 59.98
-3.60%
$ 7.13 billion $ 15,474
Dec 13 $ 62.22
-1.81%
$ 7.39 billion $ 13,402
Dec 6 $ 63.37
-8.64%
$ 7.52 billion $ 37,723
Nov 29 $ 69.36
-4.04%
$ 8.23 billion $ 21,076
Nov 22 $ 70.49
-13.01%
$ 8.35 billion $ 57,391
Nov 15 $ 81.03
-1.10%
$ 9.59 billion $ 3,988
Nov 8 $ 81.93
-4.74%
$ 9.69 billion $ 22,488
Nov 1 $ 86.01
+3.91%
$ 10.17 billion $ 17,870
Oct 25 $ 82.77
+9.66%
$ 9.78 billion $ 24,371
Oct 18 $ 75.48
-0.64%
$ 8.91 billion $ 16,138
Oct 11 $ 75.97
-4.48%
$ 8.96 billion $ 6,707
Oct 4 $ 79.53
+0.51%
$ 9.37 billion $ 48,712
Sep 27 $ 79.13
-1.25%
$ 9.32 billion $ 4,941
Sep 20 $ 80.13
-0.17%
$ 9.43 billion $ 6,291
Sep 13 $ 80.27
+0.24%
$ 9.44 billion $ 12,298
Sep 6 $ 80.08
+1.78%
$ 9.41 billion $ 68,547
Aug 30 $ 78.68
+8.81%
$ 9.23 billion $ 47,101
Aug 23 $ 72.31
+6.31%
$ 8.48 billion $ 3,352
Aug 16 $ 68.02
+0.22%
$ 7.97 billion $ 966
Aug 9 $ 67.87
+0.67%
$ 7.95 billion $ 2,031
Aug 2 $ 67.69
-0.12%
$ 7.92 billion $ 1,554
Jul 26 $ 67.8
-3.18%
$ 7.93 billion $ 1,512
Jul 19 $ 70.81
+3.67%
$ 8.27 billion $ 1,581
Jul 12 $ 69.28
-1.48%
$ 8.09 billion $ 1,904
Jul 5 $ 70.33
-0.55%
$ 8.2 billion $ 1,914
Jun 28 $ 70.58
+0.23%
$ 8.22 billion $ 1,975
Jun 21 $ 70.4
+1.23%
$ 8.2 billion $ 9,115
Jun 14 $ 69.54
-1.16%
$ 8.09 billion $ 13,817
Jun 7 $ 70.28
+3.95%
$ 8.17 billion $ 4,963
May 31 $ 67.58
+0.19%
$ 7.85 billion $ 1,076
May 24 $ 67.49
+4.23%
$ 7.83 billion $ 1,207
May 17 $ 64.78
+2.04%
$ 7.51 billion $ 4,514
May 10 $ 63.46
-2.15%
$ 7.35 billion $ 9,206
May 3 $ 64.85
-0.92%
$ 7.51 billion $ 4,336
Apr 26 $ 65.44
+7.50%
$ 7.57 billion $ 63,464
Apr 19 $ 60.87
-1.54%
$ 7.04 billion $ 63,010
Apr 12 $ 61.8
-0.15%
$ 7.14 billion $ 71,104
Apr 5 $ 61.89
-4.58%
$ 7.14 billion $ 106,515
Mar 29 $ 64.87
+3.32%
$ 7.48 billion $ 88,596
Download