Yandex N.V. Historical Data

YNDX Page 4
Download
Date Close Price change Market cap Trading volume
Oct 10, 2021 $ 79.53
+0.00%
$ 9.37 billion $ 239
Oct 9, 2021 $ 79.53
+0.00%
$ 9.37 billion $ 239
Oct 8, 2021 $ 79.53
+0.13%
$ 9.37 billion $ 239
Oct 7, 2021 $ 79.43
+1.21%
$ 9.36 billion $ 238
Oct 6, 2021 $ 78.48
+1.28%
$ 9.24 billion $ 706
Oct 5, 2021 $ 77.49
+3.46%
$ 9.13 billion $ 465
Oct 4, 2021 $ 74.9
-5.35%
$ 8.82 billion $ 46,588
Oct 3, 2021 $ 79.13
+0.00%
$ 9.32 billion $ 554
Oct 2, 2021 $ 79.13
+0.00%
$ 9.32 billion $ 554
Oct 1, 2021 $ 79.13
-0.69%
$ 9.31 billion $ 554
Sep 30, 2021 $ 79.68
+1.09%
$ 9.38 billion $ 239
Sep 29, 2021 $ 78.82
-0.64%
$ 9.28 billion $ 394
Sep 28, 2021 $ 79.33
-3.13%
$ 9.33 billion $ 1,746
Sep 27, 2021 $ 81.89
+2.20%
$ 9.63 billion $ 901
Sep 26, 2021 $ 80.13
+0.00%
$ 9.43 billion $ 320
Sep 25, 2021 $ 80.13
+0.00%
$ 9.43 billion $ 320
Sep 24, 2021 $ 80.13
-0.61%
$ 9.42 billion $ 320
Sep 23, 2021 $ 80.62
+2.44%
$ 9.48 billion $ 1,937
Sep 22, 2021 $ 78.7
-0.39%
$ 9.25 billion $ 393
Sep 21, 2021 $ 79.01
+0.03%
$ 9.29 billion $ 79
Sep 20, 2021 $ 78.99
-1.59%
$ 9.29 billion $ 2,922
Sep 19, 2021 $ 80.27
+0.00%
$ 9.44 billion $ 642
Sep 18, 2021 $ 80.27
+0.00%
$ 9.43 billion $ 642
Sep 17, 2021 $ 80.27
-0.74%
$ 9.43 billion $ 642
Sep 16, 2021 $ 80.87
-0.65%
$ 9.5 billion $ 566
Sep 15, 2021 $ 81.4
-0.46%
$ 9.56 billion $ 163
Sep 14, 2021 $ 81.78
+0.20%
$ 9.61 billion $ 8,337
Sep 13, 2021 $ 81.62
+1.92%
$ 9.59 billion $ 1,306
Sep 12, 2021 $ 80.08
+0.00%
$ 9.41 billion $ 8,322
Sep 11, 2021 $ 80.08
+0.00%
$ 9.4 billion $ 8,322
Sep 10, 2021 $ 80.08
+1.84%
$ 9.4 billion $ 8,322
Sep 9, 2021 $ 78.63
+0.64%
$ 9.23 billion $ 8,174
Sep 8, 2021 $ 78.13
+0.80%
$ 9.17 billion $ 15,866
Sep 7, 2021 $ 77.51
-1.49%
$ 9.1 billion $ 9,147
Sep 6, 2021 $ 78.68
+0.00%
$ 9.23 billion $ 10,392
Sep 5, 2021 $ 78.68
+0.00%
$ 9.23 billion $ 10,392
Sep 4, 2021 $ 78.68
+0.00%
$ 9.23 billion $ 10,392
Sep 3, 2021 $ 78.68
+1.79%
$ 9.23 billion $ 10,392
Sep 2, 2021 $ 77.3
-0.51%
$ 9.07 billion $ 11,448
Sep 1, 2021 $ 77.7
+1.19%
$ 9.11 billion $ 2,798
Aug 31, 2021 $ 76.79
+5.29%
$ 9.01 billion $ 1,458
Aug 30, 2021 $ 72.93
+0.86%
$ 8.55 billion $ 219
Aug 29, 2021 $ 72.31
+0.00%
$ 8.48 billion $ 723
Aug 28, 2021 $ 72.31
+0.00%
$ 8.48 billion $ 723
Aug 27, 2021 $ 72.31
+2.84%
$ 8.48 billion $ 723
Aug 26, 2021 $ 70.31
+1.40%
$ 8.24 billion $ 422
Aug 25, 2021 $ 69.34
-0.69%
$ 8.13 billion $ 416
Aug 24, 2021 $ 69.82
+1.47%
$ 8.18 billion $ 70
Aug 23, 2021 $ 68.81
+1.16%
$ 8.06 billion $ 275
Aug 22, 2021 $ 68.02
+0.00%
$ 7.97 billion $ 68