Yandex N.V. Historical Data

YNDX Page 5
Download
Date Close Price change Market cap Trading volume
Aug 21, 2021 $ 68.02
+0.00%
$ 7.97 billion $ 68
Aug 20, 2021 $ 68.02
-0.09%
$ 7.97 billion $ 68
Aug 19, 2021 $ 68.08
-0.25%
$ 7.97 billion $ 68
Aug 17, 2021 $ 68.99
-0.61%
$ 8.08 billion $ 69
Aug 16, 2021 $ 69.41
+2.27%
$ 8.13 billion $ 625
Aug 15, 2021 $ 67.87
+0.00%
$ 7.95 billion $ 204
Aug 14, 2021 $ 67.87
+0.00%
$ 7.94 billion $ 204
Aug 13, 2021 $ 67.87
+0.47%
$ 7.94 billion $ 204
Aug 12, 2021 $ 67.55
-1.47%
$ 7.91 billion $ 541
Aug 11, 2021 $ 68.56
+1.92%
$ 8.02 billion $ 274
Aug 10, 2021 $ 67.27
-0.22%
$ 7.87 billion $ 605
Aug 8, 2021 $ 67.69
+0.00%
$ 7.92 billion $ 203
Aug 7, 2021 $ 67.69
+0.00%
$ 7.92 billion $ 203
Aug 6, 2021 $ 67.69
+0.07%
$ 7.92 billion $ 203
Aug 5, 2021 $ 67.91
-0.66%
$ 7.94 billion $ 68
Aug 4, 2021 $ 67.49
+0.26%
$ 7.89 billion $ 338
Aug 3, 2021 $ 67.35
-0.15%
$ 7.87 billion $ 337
Aug 2, 2021 $ 67.45
-0.47%
$ 7.89 billion $ 202
Aug 1, 2021 $ 67.8
+0.11%
$ 7.92 billion $ 136
Jul 30, 2021 $ 67.97
-1.32%
$ 7.94 billion $ 136
Jul 29, 2021 $ 68.89
+0.00%
$ 8.05 billion $ 551
Jul 28, 2021 $ 68.89
+0.63%
$ 8.05 billion $ 551
Jul 27, 2021 $ 68.36
-2.02%
$ 7.99 billion $ 68
Jul 26, 2021 $ 69.74
-0.39%
$ 8.15 billion $ 70
Jul 23, 2021 $ 70.81
+1.50%
$ 8.27 billion $ 71
Jul 22, 2021 $ 69.78
+0.30%
$ 8.15 billion $ 70
Jul 21, 2021 $ 69.59
+1.53%
$ 8.12 billion $ 139
Jul 20, 2021 $ 68.52
+0.40%
$ 8 billion $ 1,165
Jul 19, 2021 $ 68.25
-0.07%
$ 7.97 billion $ 137
Jul 16, 2021 $ 69.28
+0.02%
$ 8.08 billion $ 69
Jul 14, 2021 $ 69.79
-1.35%
$ 8.14 billion $ 349
Jul 13, 2021 $ 70.67
+0.01%
$ 8.24 billion $ 71
Jul 12, 2021 $ 70.7
+0.54%
$ 8.25 billion $ 1,415
Jul 11, 2021 $ 70.33
-0.01%
$ 8.2 billion $ 352
Jul 10, 2021 $ 70.54
+0.34%
$ 8.22 billion $ 353
Jul 9, 2021 $ 70.33
-1.87%
$ 8.2 billion $ 352
Jul 8, 2021 $ 71.65
+0.02%
$ 8.35 billion $ 72
Jul 7, 2021 $ 71.66
+1.20%
$ 8.35 billion $ 645
Jul 6, 2021 $ 70.75
+0.04%
$ 8.24 billion $ 141
Jul 2, 2021 $ 70.58
+0.52%
$ 8.22 billion $ 494
Jul 1, 2021 $ 70.26
-0.50%
$ 8.18 billion $ 492
Jun 30, 2021 $ 70.63
+0.84%
$ 8.23 billion $ 494
Jun 29, 2021 $ 70.03
-1.13%
$ 8.16 billion $ 70
Jun 28, 2021 $ 70.82
+0.58%
$ 8.25 billion $ 425
Jun 27, 2021 $ 70.4
-0.42%
$ 8.2 billion $ 1,760
Jun 26, 2021 $ 70.57
+0.35%
$ 8.21 billion $ 1,764
Jun 25, 2021 $ 70.36
+0.93%
$ 8.19 billion $ 1,759
Jun 24, 2021 $ 69.67
+0.77%
$ 8.11 billion $ 70
Jun 23, 2021 $ 69.15
+0.90%
$ 8.05 billion $ 415
Jun 22, 2021 $ 68.51
+0.32%
$ 7.97 billion $ 343