Yandex N.V. Historical Data

YNDX Page 6
Download
Date Close Price change Market cap Trading volume
Jun 21, 2021 $ 69.89
+0.50%
$ 8.13 billion $ 3,005
Jun 20, 2021 $ 69.54
+0.08%
$ 8.09 billion $ 2,990
Jun 19, 2021 $ 69.5
-0.16%
$ 8.08 billion $ 2,988
Jun 18, 2021 $ 69.57
+0.52%
$ 8.09 billion $ 2,991
Jun 17, 2021 $ 69.73
+1.93%
$ 8.11 billion $ 349
Jun 16, 2021 $ 68.38
+0.71%
$ 7.95 billion $ 342
Jun 15, 2021 $ 67.91
-3.54%
$ 7.9 billion $ 3,804
Jun 14, 2021 $ 70.39
+0.05%
$ 8.18 billion $ 352
Jun 13, 2021 $ 70.28
+0.23%
$ 8.17 billion $ 1,405
Jun 12, 2021 $ 70.14
-0.12%
$ 8.15 billion $ 1,402
Jun 11, 2021 $ 70.22
+1.08%
$ 8.16 billion $ 1,404
Jun 10, 2021 $ 69.58
+1.84%
$ 8.08 billion $ 139
Jun 9, 2021 $ 68.33
+1.14%
$ 7.94 billion $ 479
Jun 8, 2021 $ 67.56
+0.08%
$ 7.85 billion $ 68
Jun 7, 2021 $ 67.48
-0.20%
$ 7.84 billion $ 67
Jun 6, 2021 $ 67.58
-0.11%
$ 7.85 billion $ 135
Jun 5, 2021 $ 67.62
+0.31%
$ 7.85 billion $ 135
Jun 4, 2021 $ 67.49
+1.22%
$ 7.84 billion $ 135
Jun 3, 2021 $ 66.66
-1.11%
$ 7.74 billion $ 133
Jun 2, 2021 $ 67.43
+0.52%
$ 7.83 billion $ 67
Jun 1, 2021 $ 67.06
-0.59%
$ 7.78 billion $ 469
May 30, 2021 $ 67.49
-0.01%
$ 7.83 billion $ 67
May 29, 2021 $ 67.47
+0.01%
$ 7.83 billion $ 67
May 28, 2021 $ 67.45
-0.45%
$ 7.83 billion $ 67
May 27, 2021 $ 67.81
-0.20%
$ 7.87 billion $ 136
May 26, 2021 $ 67.94
+1.59%
$ 7.88 billion $ 136
May 25, 2021 $ 66.83
+0.39%
$ 7.75 billion $ 401
May 24, 2021 $ 66.56
+2.80%
$ 7.72 billion $ 333
May 23, 2021 $ 64.78
+0.04%
$ 7.51 billion $ 65
May 22, 2021 $ 64.77
-0.10%
$ 7.51 billion $ 65
May 21, 2021 $ 64.81
+0.11%
$ 7.51 billion $ 65
May 20, 2021 $ 64.69
+0.78%
$ 7.5 billion $ 65
May 19, 2021 $ 64.2
-0.75%
$ 7.44 billion $ 1,219
May 18, 2021 $ 64.7
+1.65%
$ 7.5 billion $ 2,717
May 17, 2021 $ 63.64
+0.26%
$ 7.37 billion $ 318
May 16, 2021 $ 63.46
+0.03%
$ 7.35 billion $ 254
May 15, 2021 $ 63.45
+0.02%
$ 7.35 billion $ 254
May 14, 2021 $ 63.44
+1.65%
$ 7.35 billion $ 254
May 13, 2021 $ 62.4
-0.23%
$ 7.23 billion $ 6,553
May 12, 2021 $ 60.82
-3.69%
$ 7.04 billion $ 61
May 11, 2021 $ 63.17
+0.10%
$ 7.31 billion $ 1,579
May 10, 2021 $ 63.1
-2.71%
$ 7.3 billion $ 252
May 9, 2021 $ 64.85
-0.02%
$ 7.51 billion $ 649
May 8, 2021 $ 64.85
+0.01%
$ 7.51 billion $ 649
May 7, 2021 $ 64.85
+0.03%
$ 7.51 billion $ 648
May 6, 2021 $ 64.84
-0.05%
$ 7.5 billion $ 648
May 5, 2021 $ 64.86
+1.14%
$ 7.5 billion $ 649
May 4, 2021 $ 64.16
-0.34%
$ 7.42 billion $ 385
May 3, 2021 $ 64.39
-1.63%
$ 7.45 billion $ 708
May 2, 2021 $ 65.44
+0.01%
$ 7.57 billion $ 2,683