Yandex N.V. Historical Data

YNDX Page 10
Download
Date Close Price change Market cap Trading volume
Nov 23, 2020 $ 61.32
-0.67%
$ 6.96 billion $ 184
Nov 21, 2020 $ 62.18
+0.00%
$ 7.05 billion $ 124
Nov 20, 2020 $ 62.18
-0.36%
$ 7.05 billion $ 124
Nov 19, 2020 $ 62.4
+1.33%
$ 7.08 billion $ 4,555
Nov 18, 2020 $ 61.58
+0.57%
$ 6.98 billion $ 1,909
Nov 17, 2020 $ 61.23
-1.20%
$ 6.94 billion $ 6,001
Nov 16, 2020 $ 61.97
+0.00%
$ 7.03 billion $ 1,673
Nov 15, 2020 $ 61.97
+0.10%
$ 7.03 billion $ 62
Nov 14, 2020 $ 61.91
-0.07%
$ 7.02 billion $ 62
Nov 13, 2020 $ 61.95
+1.47%
$ 7.02 billion $ 62
Nov 12, 2020 $ 61.06
+0.04%
$ 6.92 billion $ 733
Nov 11, 2020 $ 61.03
-0.27%
$ 6.92 billion $ 2,014
Nov 10, 2020 $ 61.2
-5.88%
$ 6.94 billion $ 72,152
Nov 9, 2020 $ 65.02
-0.74%
$ 7.37 billion $ 8,452
Nov 6, 2020 $ 63.07
+0.11%
$ 7.14 billion $ 189
Nov 5, 2020 $ 63.01
+3.10%
$ 7.14 billion $ 18,903
Nov 4, 2020 $ 61.12
+6.18%
$ 6.92 billion $ 611
Nov 3, 2020 $ 57.56
+1.33%
$ 6.52 billion $ 1,669
Nov 2, 2020 $ 56.8
+0.36%
$ 6.43 billion $ 170
Oct 30, 2020 $ 56.95
-3.32%
$ 6.45 billion $ 57
Oct 29, 2020 $ 58.9
+1.41%
$ 6.67 billion $ 884
Oct 28, 2020 $ 58.09
-2.51%
$ 6.57 billion $ 871
Oct 27, 2020 $ 59.58
+0.85%
$ 6.74 billion $ 21,090
Oct 26, 2020 $ 59.08
+0.05%
$ 6.68 billion $ 591
Oct 25, 2020 $ 59.06
-0.06%
$ 6.68 billion $ 591
Oct 24, 2020 $ 59.08
-0.02%
$ 6.68 billion $ 591
Oct 23, 2020 $ 59.1
+1.94%
$ 6.68 billion $ 591
Oct 22, 2020 $ 57.97
+1.28%
$ 6.55 billion $ 1,044
Oct 21, 2020 $ 57.24
+2.11%
$ 6.47 billion $ 57
Oct 20, 2020 $ 56.05
-3.24%
$ 6.34 billion $ 785
Oct 19, 2020 $ 57.93
+0.01%
$ 6.55 billion $ 59,435
Oct 18, 2020 $ 57.93
-0.01%
$ 6.55 billion $ 59,431
Oct 17, 2020 $ 57.93
-0.02%
$ 6.55 billion $ 59,439
Oct 16, 2020 $ 57.94
-4.54%
$ 6.55 billion $ 59,449
Oct 15, 2020 $ 60.7
-1.07%
$ 6.86 billion $ 3,156
Oct 14, 2020 $ 61.36
-2.11%
$ 6.93 billion $ 2,393
Oct 13, 2020 $ 62.68
+1.87%
$ 7.08 billion $ 44,193
Oct 12, 2020 $ 61.54
+1.19%
$ 6.95 billion $ 800
Oct 11, 2020 $ 60.81
-0.01%
$ 6.87 billion $ 1,581
Oct 10, 2020 $ 60.81
-0.05%
$ 6.87 billion $ 1,581
Oct 9, 2020 $ 60.84
-0.61%
$ 6.87 billion $ 1,582
Oct 8, 2020 $ 60.75
-0.04%
$ 6.86 billion $ 10,571
Oct 7, 2020 $ 60.78
-1.87%
$ 6.86 billion $ 10,576
Oct 6, 2020 $ 61.94
-2.63%
$ 6.99 billion $ 1,610
Oct 5, 2020 $ 63.61
+1.78%
$ 7.18 billion $ 3,181
Oct 4, 2020 $ 62.5
+0.01%
$ 7.05 billion $ 15,187
Oct 3, 2020 $ 62.5
+0.04%
$ 7.05 billion $ 15,186
Oct 2, 2020 $ 62.47
-1.72%
$ 7.05 billion $ 15,181
Oct 1, 2020 $ 63.56
-2.76%
$ 7.17 billion $ 23,389
Sep 30, 2020 $ 65.36
+1.20%
$ 7.37 billion $ 10,327