Yandex N.V. Historical Data

YNDX Page 7
Download
Date Close Price change Market cap Trading volume
May 1, 2021 $ 65.44
+0.00%
$ 7.57 billion $ 2,683
Apr 30, 2021 $ 65.44
-3.21%
$ 7.57 billion $ 2,683
Apr 29, 2021 $ 67.62
+4.23%
$ 7.82 billion $ 53,824
Apr 28, 2021 $ 64.87
+2.80%
$ 7.5 billion $ 584
Apr 27, 2021 $ 63.09
+0.48%
$ 7.29 billion $ 694
Apr 26, 2021 $ 62.78
+3.13%
$ 7.26 billion $ 314
Apr 25, 2021 $ 60.87
+0.02%
$ 7.03 billion $ 11,870
Apr 24, 2021 $ 60.85
-0.04%
$ 7.03 billion $ 11,866
Apr 23, 2021 $ 60.87
+0.31%
$ 7.03 billion $ 11,869
Apr 22, 2021 $ 60.7
+0.20%
$ 7.01 billion $ 1,275
Apr 21, 2021 $ 60.59
-0.46%
$ 7 billion $ 364
Apr 20, 2021 $ 60.86
-0.13%
$ 7.03 billion $ 5,051
Apr 19, 2021 $ 60.93
-1.44%
$ 7.04 billion $ 20,716
Apr 18, 2021 $ 61.8
+0.03%
$ 7.14 billion $ 1,792
Apr 17, 2021 $ 61.79
+0.00%
$ 7.14 billion $ 1,792
Apr 16, 2021 $ 61.8
+0.95%
$ 7.14 billion $ 1,792
Apr 15, 2021 $ 61.22
+0.41%
$ 7.07 billion $ 3,796
Apr 14, 2021 $ 60.93
+2.00%
$ 7.03 billion $ 9,993
Apr 13, 2021 $ 59.74
-4.78%
$ 6.89 billion $ 51,374
Apr 12, 2021 $ 62.75
+1.37%
$ 7.24 billion $ 565
Apr 11, 2021 $ 61.89
+0.01%
$ 7.14 billion $ 27,852
Apr 10, 2021 $ 61.89
+0.00%
$ 7.14 billion $ 27,849
Apr 9, 2021 $ 61.89
-2.74%
$ 7.14 billion $ 27,850
Apr 8, 2021 $ 63.61
+1.71%
$ 7.34 billion $ 15,840
Apr 7, 2021 $ 62.57
-2.59%
$ 7.22 billion $ 5,319
Apr 6, 2021 $ 64.25
-0.68%
$ 7.41 billion $ 771
Apr 5, 2021 $ 64.66
-0.31%
$ 7.46 billion $ 1,035
Apr 4, 2021 $ 64.87
+0.01%
$ 7.48 billion $ 20,952
Apr 3, 2021 $ 64.87
+0.00%
$ 7.48 billion $ 20,953
Apr 2, 2021 $ 64.87
+0.01%
$ 7.48 billion $ 20,953
Apr 1, 2021 $ 64.87
+1.30%
$ 7.48 billion $ 20,952
Mar 30, 2021 $ 62.98
-0.97%
$ 7.26 billion $ 4,724
Mar 29, 2021 $ 63.61
+1.33%
$ 7.33 billion $ 64
Mar 28, 2021 $ 62.79
+0.02%
$ 7.23 billion $ 1,444
Mar 27, 2021 $ 62.79
-0.05%
$ 7.23 billion $ 1,444
Mar 26, 2021 $ 62.81
+1.22%
$ 7.23 billion $ 1,445
Mar 25, 2021 $ 62.06
-1.49%
$ 7.15 billion $ 496
Mar 24, 2021 $ 63.02
-1.93%
$ 7.26 billion $ 1,197
Mar 23, 2021 $ 64.28
-1.36%
$ 7.4 billion $ 514
Mar 22, 2021 $ 65.18
-0.45%
$ 7.5 billion $ 3,976
Mar 21, 2021 $ 65.48
+0.06%
$ 7.54 billion $ 11,721
Mar 20, 2021 $ 65.47
-0.01%
$ 7.53 billion $ 11,719
Mar 19, 2021 $ 65.47
+0.57%
$ 7.53 billion $ 11,720
Mar 18, 2021 $ 65.1
-4.57%
$ 7.49 billion $ 2,148
Mar 17, 2021 $ 68.18
-3.83%
$ 7.84 billion $ 7,363
Mar 16, 2021 $ 70.84
+2.24%
$ 8.15 billion $ 5,880
Mar 15, 2021 $ 69.31
+2.64%
$ 7.97 billion $ 2,980
Mar 14, 2021 $ 67.61
-0.10%
$ 7.78 billion $ 1,420
Mar 13, 2021 $ 67.68
+0.02%
$ 7.78 billion $ 1,421
Mar 12, 2021 $ 67.67
+1.48%
$ 7.78 billion $ 1,421