Yandex N.V. Historical Data

YNDX Page 11
Download
Date Close Price change Market cap Trading volume
Sep 29, 2020 $ 64.59
+0.66%
$ 7.28 billion $ 27,773
Sep 28, 2020 $ 64.18
+1.33%
$ 7.24 billion $ 8,600
Sep 27, 2020 $ 63.34
+0.01%
$ 7.14 billion $ 9,817
Sep 26, 2020 $ 63.33
+0.01%
$ 7.14 billion $ 9,816
Sep 25, 2020 $ 63.32
+2.51%
$ 7.14 billion $ 9,815
Sep 24, 2020 $ 61.77
-4.68%
$ 6.96 billion $ 15,135
Sep 23, 2020 $ 64.81
+9.68%
$ 7.3 billion $ 29,811
Sep 22, 2020 $ 59.08
-0.07%
$ 6.65 billion $ 3,899
Sep 21, 2020 $ 59.13
-0.46%
$ 6.66 billion $ 3,902
Sep 18, 2020 $ 60.77
-0.10%
$ 6.84 billion $ 61
Sep 17, 2020 $ 60.83
-2.35%
$ 6.85 billion $ 3,103
Sep 16, 2020 $ 62.29
+0.00%
$ 7.01 billion $ 2,118
Sep 15, 2020 $ 62.29
-0.53%
$ 7.01 billion $ 1,433
Sep 14, 2020 $ 62.61
+1.28%
$ 7.05 billion $ 626
Sep 13, 2020 $ 61.8
-0.02%
$ 6.96 billion $ 989
Sep 12, 2020 $ 61.82
+0.05%
$ 6.96 billion $ 989
Sep 11, 2020 $ 61.79
+1.32%
$ 6.95 billion $ 989
Sep 10, 2020 $ 60.98
-2.52%
$ 6.86 billion $ 3,232
Sep 9, 2020 $ 62.57
+2.36%
$ 7.04 billion $ 2,127
Sep 8, 2020 $ 61.12
-5.14%
$ 6.87 billion $ 6,540
Sep 7, 2020 $ 64.41
-0.01%
$ 7.24 billion $ 8,503
Sep 6, 2020 $ 64.43
-0.06%
$ 7.25 billion $ 8,505
Sep 5, 2020 $ 64.45
+0.13%
$ 7.25 billion $ 8,508
Sep 4, 2020 $ 64.38
-1.30%
$ 7.24 billion $ 8,498
Sep 3, 2020 $ 65.24
-3.45%
$ 7.33 billion $ 11,416
Sep 2, 2020 $ 67.57
-0.34%
$ 7.59 billion $ 16,420
Sep 1, 2020 $ 67.81
-0.73%
$ 7.62 billion $ 42,786
Aug 31, 2020 $ 68.31
+4.93%
$ 7.68 billion $ 31,493
Aug 30, 2020 $ 65.09
-0.12%
$ 7.31 billion $ 22,911
Aug 29, 2020 $ 65.18
+0.03%
$ 7.32 billion $ 22,942
Aug 28, 2020 $ 65.16
+0.88%
$ 7.32 billion $ 22,935
Aug 27, 2020 $ 64.59
-1.36%
$ 7.25 billion $ 5,490
Aug 26, 2020 $ 65.49
-2.18%
$ 7.35 billion $ 8,710
Aug 25, 2020 $ 66.94
+2.61%
$ 7.52 billion $ 1,874
Aug 24, 2020 $ 65.24
+2.59%
$ 7.32 billion $ 1,305
Aug 23, 2020 $ 63.6
-0.06%
$ 7.14 billion $ 827
Aug 22, 2020 $ 63.61
+0.04%
$ 7.14 billion $ 827
Aug 21, 2020 $ 63.6
+0.03%
$ 7.14 billion $ 827
Aug 20, 2020 $ 63.58
+1.85%
$ 7.13 billion $ 1,653
Aug 19, 2020 $ 62.42
+1.71%
$ 7 billion $ 1,311
Aug 18, 2020 $ 61.37
+1.36%
$ 6.89 billion $ 5,401
Aug 17, 2020 $ 60.56
+0.94%
$ 6.79 billion $ 2,846
Aug 16, 2020 $ 60.01
-0.10%
$ 6.73 billion $ 2,940
Aug 15, 2020 $ 60.06
+0.09%
$ 6.74 billion $ 2,943
Aug 14, 2020 $ 60
+1.05%
$ 6.73 billion $ 2,940
Aug 13, 2020 $ 59.4
+2.70%
$ 6.66 billion $ 8,078
Aug 12, 2020 $ 57.84
+1.56%
$ 6.48 billion $ 2,429
Aug 11, 2020 $ 56.95
+0.00%
$ 6.38 billion $ 1,766
Aug 10, 2020 $ 56.96
-3.69%
$ 6.38 billion $ 627
Aug 9, 2020 $ 59.13
+0.00%
$ 6.63 billion $ 3,548