Yandex N.V. Historical Data

YNDX Page 2
Download
Date Close Price change Market cap Trading volume
Jan 18, 2022 $ 48.69
-6.99%
$ 5.8 billion $ 15,191
Jan 17, 2022 $ 52.35
+0.00%
$ 6.24 billion $ 5,026
Jan 16, 2022 $ 52.35
+0.00%
$ 6.24 billion $ 5,026
Jan 15, 2022 $ 52.35
+0.00%
$ 6.24 billion $ 5,026
Jan 14, 2022 $ 52.35
-3.96%
$ 6.24 billion $ 5,026
Jan 13, 2022 $ 54.51
-7.56%
$ 6.49 billion $ 25,674
Jan 12, 2022 $ 58.97
+1.45%
$ 7.02 billion $ 2,418
Jan 11, 2022 $ 58.13
+3.73%
$ 6.92 billion $ 4,359
Jan 10, 2022 $ 56.03
+2.56%
$ 6.67 billion $ 1,065
Jan 9, 2022 $ 54.64
+0.00%
$ 6.5 billion $ 2,459
Jan 8, 2022 $ 54.64
+0.00%
$ 6.5 billion $ 2,459
Jan 7, 2022 $ 54.64
-1.25%
$ 6.5 billion $ 2,459
Jan 6, 2022 $ 55.33
-0.05%
$ 6.58 billion $ 6,750
Jan 5, 2022 $ 55.35
-6.50%
$ 6.59 billion $ 3,376
Jan 4, 2022 $ 59.2
-1.97%
$ 7.04 billion $ 2,368
Jan 3, 2022 $ 60.39
-0.18%
$ 7.18 billion $ 302
Jan 2, 2022 $ 60.5
+0.00%
$ 7.2 billion $ 2,117
Jan 1, 2022 $ 60.5
+0.00%
$ 7.19 billion $ 2,117
Dec 31, 2021 $ 60.5
-1.34%
$ 7.19 billion $ 2,117
Dec 30, 2021 $ 61.31
+2.92%
$ 7.29 billion $ 307
Dec 29, 2021 $ 59.58
-1.63%
$ 7.08 billion $ 2,085
Dec 28, 2021 $ 60.56
-0.16%
$ 7.2 billion $ 545
Dec 27, 2021 $ 60.66
+1.14%
$ 7.21 billion $ 971
Dec 26, 2021 $ 59.98
+0.00%
$ 7.13 billion $ 2,579
Dec 25, 2021 $ 59.98
+0.00%
$ 7.13 billion $ 2,579
Dec 24, 2021 $ 59.98
+0.00%
$ 7.13 billion $ 2,579
Dec 23, 2021 $ 59.98
-1.44%
$ 7.13 billion $ 2,579
Dec 22, 2021 $ 60.86
-1.61%
$ 7.23 billion $ 3,773
Dec 21, 2021 $ 61.85
+2.54%
$ 7.35 billion $ 1,732
Dec 20, 2021 $ 60.32
-3.05%
$ 7.16 billion $ 2,232
Dec 19, 2021 $ 62.22
+0.00%
$ 7.39 billion $ 1,120
Dec 18, 2021 $ 62.22
+0.00%
$ 7.39 billion $ 1,120
Dec 17, 2021 $ 62.22
-0.18%
$ 7.39 billion $ 1,120
Dec 16, 2021 $ 62.54
+2.28%
$ 7.42 billion $ 1,689
Dec 15, 2021 $ 61.14
-1.42%
$ 7.26 billion $ 4,586
Dec 14, 2021 $ 62.03
+0.46%
$ 7.36 billion $ 310
Dec 13, 2021 $ 61.74
-2.57%
$ 7.33 billion $ 3,457
Dec 12, 2021 $ 63.37
+0.00%
$ 7.52 billion $ 2,598
Dec 11, 2021 $ 63.37
+0.00%
$ 7.52 billion $ 2,598
Dec 10, 2021 $ 63.37
-3.42%
$ 7.52 billion $ 2,598
Dec 9, 2021 $ 65.61
-2.13%
$ 7.78 billion $ 6,365
Dec 8, 2021 $ 67.04
+0.04%
$ 7.95 billion $ 14,078
Dec 7, 2021 $ 67.01
-1.59%
$ 7.95 billion $ 7,170
Dec 6, 2021 $ 68.09
-1.83%
$ 8.07 billion $ 2,315
Dec 5, 2021 $ 69.36
+0.00%
$ 8.22 billion $ 2,150
Dec 4, 2021 $ 69.36
+0.00%
$ 8.22 billion $ 2,150
Dec 3, 2021 $ 69.36
-2.32%
$ 8.22 billion $ 2,150
Dec 2, 2021 $ 71
-0.29%
$ 8.42 billion $ 2,627
Dec 1, 2021 $ 71.21
-1.03%
$ 8.44 billion $ 1,780
Nov 30, 2021 $ 71.95
-0.06%
$ 8.53 billion $ 8,202