Yandex N.V. Historical Data

YNDX Page 3
Download
Date Close Price change Market cap Trading volume
Nov 29, 2021 $ 71.99
-0.40%
$ 8.53 billion $ 2,016
Nov 28, 2021 $ 70.49
+0.00%
$ 8.35 billion $ 3,877
Nov 27, 2021 $ 70.49
+0.00%
$ 8.35 billion $ 3,877
Nov 26, 2021 $ 70.49
-4.72%
$ 8.35 billion $ 3,877
Nov 25, 2021 $ 73.98
+0.00%
$ 8.76 billion $ 10,136
Nov 24, 2021 $ 73.98
-1.84%
$ 8.76 billion $ 10,136
Nov 23, 2021 $ 75.38
+3.51%
$ 8.93 billion $ 6,482
Nov 22, 2021 $ 72.82
-10.13%
$ 8.62 billion $ 19,006
Nov 21, 2021 $ 81.03
+0.00%
$ 9.59 billion $ 405
Nov 20, 2021 $ 81.03
+0.00%
$ 9.59 billion $ 405
Nov 19, 2021 $ 81.03
-0.88%
$ 9.59 billion $ 405
Nov 18, 2021 $ 81.75
+0.17%
$ 9.67 billion $ 491
Nov 17, 2021 $ 81.61
+0.55%
$ 9.66 billion $ 816
Nov 16, 2021 $ 81.16
-0.59%
$ 9.6 billion $ 568
Nov 15, 2021 $ 81.64
-0.35%
$ 9.66 billion $ 898
Nov 14, 2021 $ 81.93
+0.00%
$ 9.69 billion $ 1,311
Nov 13, 2021 $ 81.93
+0.00%
$ 9.69 billion $ 1,311
Nov 12, 2021 $ 81.93
-1.30%
$ 9.69 billion $ 1,311
Nov 11, 2021 $ 83.01
+1.40%
$ 9.82 billion $ 914
Nov 10, 2021 $ 81.86
-3.10%
$ 9.68 billion $ 11,460
Nov 9, 2021 $ 84.48
-2.14%
$ 9.99 billion $ 5,662
Nov 8, 2021 $ 86.33
+0.37%
$ 10.21 billion $ 518
Nov 7, 2021 $ 86.01
+0.00%
$ 10.17 billion $ 2,063
Nov 6, 2021 $ 86.01
+0.00%
$ 10.17 billion $ 2,063
Nov 5, 2021 $ 86.01
+2.42%
$ 10.16 billion $ 2,063
Nov 4, 2021 $ 83.98
+0.07%
$ 9.92 billion $ 420
Nov 3, 2021 $ 83.92
+1.34%
$ 9.91 billion $ 7,047
Nov 2, 2021 $ 82.81
+0.58%
$ 9.78 billion $ 2,980
Nov 1, 2021 $ 82.33
-0.53%
$ 9.72 billion $ 1,235
Oct 31, 2021 $ 82.77
+0.00%
$ 9.78 billion $ 1,986
Oct 30, 2021 $ 82.77
+0.00%
$ 9.77 billion $ 1,986
Oct 29, 2021 $ 82.77
+0.35%
$ 9.77 billion $ 1,986
Oct 28, 2021 $ 82.48
+5.72%
$ 9.74 billion $ 4,232
Oct 27, 2021 $ 78.02
+2.42%
$ 9.21 billion $ 14,024
Oct 26, 2021 $ 76.18
-0.95%
$ 8.99 billion $ 989
Oct 25, 2021 $ 76.91
+1.89%
$ 9.08 billion $ 1,154
Oct 24, 2021 $ 75.48
+0.00%
$ 8.91 billion $ 1,285
Oct 23, 2021 $ 75.48
+0.00%
$ 8.91 billion $ 1,285
Oct 22, 2021 $ 75.48
-0.59%
$ 8.9 billion $ 1,285
Oct 21, 2021 $ 75.93
-0.39%
$ 8.96 billion $ 1,670
Oct 20, 2021 $ 76.23
-0.96%
$ 8.99 billion $ 8,386
Oct 19, 2021 $ 76.97
+0.33%
$ 9.08 billion $ 847
Oct 18, 2021 $ 76.72
+0.99%
$ 9.05 billion $ 1,380
Oct 17, 2021 $ 75.97
+0.00%
$ 8.96 billion $ 1,901
Oct 16, 2021 $ 75.97
+0.00%
$ 8.96 billion $ 1,901
Oct 15, 2021 $ 75.97
-1.39%
$ 8.96 billion $ 1,901
Oct 14, 2021 $ 77.04
+0.21%
$ 9.08 billion $ 539
Oct 13, 2021 $ 76.88
-0.38%
$ 9.06 billion $ 77
Oct 12, 2021 $ 77.17
-0.73%
$ 9.09 billion $ 77
Oct 11, 2021 $ 77.74
-2.25%
$ 9.16 billion $ 311