Yandex N.V. Historical Data

YNDX Page 13
Download
Date Close Price change Market cap Trading volume
Jun 19, 2020 $ 45.61
+2.38%
$ 5.08 billion $ 11,266
Jun 18, 2020 $ 44.55
+0.71%
$ 4.96 billion $ 356
Jun 17, 2020 $ 44.24
+1.64%
$ 4.93 billion $ 1,902
Jun 16, 2020 $ 43.52
+1.54%
$ 4.85 billion $ 5,615
Jun 15, 2020 $ 42.87
+1.57%
$ 4.77 billion $ 5,915
Jun 14, 2020 $ 42.2
-0.66%
$ 4.7 billion $ 65,915
Jun 13, 2020 $ 42.49
+0.34%
$ 4.73 billion $ 66,364
Jun 12, 2020 $ 42.35
+4.83%
$ 4.71 billion $ 66,146
Jun 11, 2020 $ 40.39
-4.63%
$ 4.5 billion $ 2,666
Jun 10, 2020 $ 42.35
+0.42%
$ 4.71 billion $ 1,694
Jun 9, 2020 $ 42.17
-0.84%
$ 4.69 billion $ 14,634
Jun 8, 2020 $ 42.53
+0.14%
$ 4.73 billion $ 11,228
Jun 7, 2020 $ 42.47
-0.10%
$ 4.72 billion $ 2,676
Jun 6, 2020 $ 42.52
+0.05%
$ 4.73 billion $ 2,678
Jun 5, 2020 $ 42.49
+2.82%
$ 4.73 billion $ 2,677
Jun 4, 2020 $ 41.33
-0.58%
$ 4.6 billion $ 1,364
Jun 3, 2020 $ 41.57
+0.98%
$ 4.62 billion $ 45,897
Jun 2, 2020 $ 41.17
+0.62%
$ 4.58 billion $ 48,748
Jun 1, 2020 $ 40.92
+1.80%
$ 4.55 billion $ 2,087
May 31, 2020 $ 40.19
-0.01%
$ 4.47 billion $ 398,879
May 30, 2020 $ 40.19
-0.09%
$ 4.47 billion $ 398,933
May 29, 2020 $ 40.23
-0.93%
$ 4.47 billion $ 399,318
May 28, 2020 $ 40.6
-0.05%
$ 4.51 billion $ 2,030
May 27, 2020 $ 40.62
+0.49%
$ 4.51 billion $ 4,306
May 26, 2020 $ 40.42
+0.73%
$ 4.49 billion $ 2,466
May 25, 2020 $ 40.13
-0.37%
$ 4.46 billion $ 401
May 24, 2020 $ 40.27
+0.01%
$ 4.47 billion $ 403
May 23, 2020 $ 40.27
+0.03%
$ 4.47 billion $ 403
May 22, 2020 $ 40.25
-0.95%
$ 4.47 billion $ 403
May 21, 2020 $ 40.64
-1.61%
$ 4.51 billion $ 569
May 20, 2020 $ 41.31
+1.51%
$ 4.58 billion $ 2,231
May 19, 2020 $ 40.69
-0.58%
$ 4.52 billion $ 1,953
May 18, 2020 $ 40.94
+5.00%
$ 4.54 billion $ 5,895
May 17, 2020 $ 38.99
-0.10%
$ 4.33 billion $ 15,946
May 16, 2020 $ 39.02
-0.14%
$ 4.33 billion $ 15,961
May 15, 2020 $ 39.08
+0.51%
$ 4.33 billion $ 15,982
May 14, 2020 $ 38.88
+0.33%
$ 4.31 billion $ 3,693
May 13, 2020 $ 38.75
-3.14%
$ 4.3 billion $ 22,668
May 12, 2020 $ 40
-0.46%
$ 4.44 billion $ 1,920
May 11, 2020 $ 40.19
-1.37%
$ 4.46 billion $ 2,090
May 10, 2020 $ 40.75
+0.01%
$ 4.52 billion $ 5,175
May 9, 2020 $ 40.74
+0.03%
$ 4.52 billion $ 5,174
May 8, 2020 $ 40.73
+1.27%
$ 4.51 billion $ 5,173
Download