Yandex N.V. Historical Data

YNDX Page 12
Download
Date Close Price change Market cap Trading volume
Aug 8, 2020 $ 59.08
-0.08%
$ 6.62 billion $ 3,545
Aug 7, 2020 $ 59.14
-1.47%
$ 6.63 billion $ 3,548
Aug 6, 2020 $ 60.02
+0.48%
$ 6.72 billion $ 840
Aug 5, 2020 $ 59.72
+1.82%
$ 6.69 billion $ 2,508
Aug 4, 2020 $ 58.66
+0.26%
$ 6.57 billion $ 2,405
Aug 3, 2020 $ 58.52
+1.95%
$ 6.55 billion $ 5,150
Aug 2, 2020 $ 57.38
-0.03%
$ 6.42 billion $ 402
Aug 1, 2020 $ 57.4
+0.08%
$ 6.43 billion $ 402
Jul 31, 2020 $ 57.36
+0.31%
$ 6.42 billion $ 401
Jul 30, 2020 $ 57.18
-0.79%
$ 6.4 billion $ 15,039
Jul 29, 2020 $ 57.64
+1.16%
$ 6.45 billion $ 6,975
Jul 28, 2020 $ 56.98
-1.63%
$ 6.37 billion $ 29,345
Jul 27, 2020 $ 57.93
+3.02%
$ 6.48 billion $ 53,351
Jul 26, 2020 $ 56.23
+0.06%
$ 6.29 billion $ 13,270
Jul 25, 2020 $ 56.2
-0.02%
$ 6.29 billion $ 13,262
Jul 24, 2020 $ 56.18
-0.08%
$ 6.28 billion $ 13,258
Jul 23, 2020 $ 56.21
-0.54%
$ 6.29 billion $ 13,716
Jul 22, 2020 $ 56.53
+0.83%
$ 6.32 billion $ 18,485
Jul 21, 2020 $ 56.05
-0.20%
$ 6.27 billion $ 15,527
Jul 20, 2020 $ 56.17
+2.69%
$ 6.28 billion $ 786
Jul 19, 2020 $ 54.71
-0.07%
$ 6.11 billion $ 875
Jul 18, 2020 $ 54.75
-0.01%
$ 6.12 billion $ 876
Jul 17, 2020 $ 54.76
+2.40%
$ 6.12 billion $ 876
Jul 16, 2020 $ 53.48
-2.45%
$ 5.98 billion $ 1,444
Jul 15, 2020 $ 54.82
+2.82%
$ 6.13 billion $ 713
Jul 14, 2020 $ 53.32
+3.10%
$ 5.96 billion $ 5,013
Jul 13, 2020 $ 51.73
+0.71%
$ 5.78 billion $ 3,621
Jul 12, 2020 $ 51.36
+0.04%
$ 5.74 billion $ 11,042
Jul 11, 2020 $ 51.33
+0.03%
$ 5.73 billion $ 11,036
Jul 10, 2020 $ 51.32
-0.11%
$ 5.73 billion $ 11,033
Jul 9, 2020 $ 51.37
+2.31%
$ 5.73 billion $ 6,832
Jul 8, 2020 $ 50.2
+0.45%
$ 5.6 billion $ 904
Jul 7, 2020 $ 49.98
-2.79%
$ 5.58 billion $ 3,249
Jul 6, 2020 $ 51.41
+2.59%
$ 5.74 billion $ 3,187
Jul 5, 2020 $ 50.13
+0.08%
$ 5.59 billion $ 3,810
Jul 4, 2020 $ 50.08
-0.05%
$ 5.59 billion $ 3,806
Jul 3, 2020 $ 50.12
+0.06%
$ 5.59 billion $ 3,809
Jul 2, 2020 $ 50.09
+1.60%
$ 5.59 billion $ 3,807
Jul 1, 2020 $ 49.3
-1.30%
$ 5.5 billion $ 24,848
Jun 30, 2020 $ 49.95
+1.66%
$ 5.57 billion $ 3,996
Jun 29, 2020 $ 49.14
+0.26%
$ 5.48 billion $ 91,394
Jun 28, 2020 $ 49.01
-0.08%
$ 5.46 billion $ 15,536
Jun 27, 2020 $ 49.05
-0.03%
$ 5.47 billion $ 15,548
Jun 26, 2020 $ 49.06
-2.96%
$ 5.47 billion $ 15,551
Jun 25, 2020 $ 50.56
+0.83%
$ 5.64 billion $ 48,028
Jun 24, 2020 $ 50.14
+2.62%
$ 5.59 billion $ 342,486
Jun 23, 2020 $ 48.86
+4.48%
$ 5.45 billion $ 684,596
Jun 22, 2020 $ 46.76
+2.52%
$ 5.21 billion $ 5,799
Jun 21, 2020 $ 45.62
+0.06%
$ 5.08 billion $ 11,267
Jun 20, 2020 $ 45.59
-0.05%
$ 5.08 billion $ 11,260