Yandex N.V. Historical Data

YNDX Page 8
Download
Date Close Price change Market cap Trading volume
Mar 11, 2021 $ 66.69
+4.85%
$ 7.67 billion $ 467
Mar 10, 2021 $ 63.64
+0.37%
$ 7.32 billion $ 4,773
Mar 9, 2021 $ 63.38
+5.19%
$ 7.28 billion $ 5,768
Mar 8, 2021 $ 60.24
-5.15%
$ 6.92 billion $ 6,085
Mar 7, 2021 $ 63.55
-0.03%
$ 7.3 billion $ 826
Mar 6, 2021 $ 63.58
+0.03%
$ 7.31 billion $ 827
Mar 5, 2021 $ 63.58
+1.49%
$ 7.3 billion $ 827
Mar 4, 2021 $ 62.66
-4.96%
$ 7.2 billion $ 173,255
Mar 3, 2021 $ 65.96
-2.82%
$ 7.58 billion $ 128,230
Mar 2, 2021 $ 67.87
+0.87%
$ 7.79 billion $ 62,576
Mar 1, 2021 $ 67.3
+5.16%
$ 7.73 billion $ 73,895
Feb 28, 2021 $ 63.98
+0.07%
$ 7.35 billion $ 1,152
Feb 27, 2021 $ 63.98
-0.06%
$ 7.35 billion $ 1,152
Feb 26, 2021 $ 63.98
-0.78%
$ 7.34 billion $ 1,152
Feb 25, 2021 $ 64.64
-3.38%
$ 7.42 billion $ 64,640
Feb 24, 2021 $ 66.87
-0.56%
$ 7.67 billion $ 2,809
Feb 23, 2021 $ 67.14
+1.94%
$ 7.7 billion $ 4,633
Feb 22, 2021 $ 65.85
-1.93%
$ 7.56 billion $ 27,525
Feb 21, 2021 $ 67.14
+0.04%
$ 7.7 billion $ 3,424
Feb 20, 2021 $ 67.12
-0.07%
$ 7.7 billion $ 3,423
Feb 19, 2021 $ 67.12
-0.48%
$ 7.7 billion $ 3,423
Feb 18, 2021 $ 67.46
-3.73%
$ 7.74 billion $ 1,754
Feb 17, 2021 $ 70.07
-3.54%
$ 8.03 billion $ 3,433
Feb 16, 2021 $ 72.66
-1.52%
$ 8.33 billion $ 10,681
Feb 15, 2021 $ 73.8
+0.02%
$ 8.46 billion $ 18,745
Feb 14, 2021 $ 73.8
+0.00%
$ 8.46 billion $ 18,745
Feb 13, 2021 $ 73.76
-0.18%
$ 8.45 billion $ 18,735
Feb 12, 2021 $ 73.88
+1.68%
$ 8.47 billion $ 18,765
Feb 11, 2021 $ 72.51
+1.55%
$ 8.31 billion $ 8,411
Feb 10, 2021 $ 71.41
+2.45%
$ 8.18 billion $ 35,493
Feb 9, 2021 $ 69.71
+1.85%
$ 7.99 billion $ 20,076
Feb 8, 2021 $ 68.37
+2.23%
$ 7.83 billion $ 2,735
Feb 7, 2021 $ 66.77
-0.16%
$ 7.65 billion $ 668
Feb 6, 2021 $ 66.94
+0.09%
$ 7.67 billion $ 669
Feb 5, 2021 $ 67
+1.31%
$ 7.67 billion $ 670
Feb 4, 2021 $ 66.14
+2.38%
$ 7.57 billion $ 25,198
Feb 3, 2021 $ 64.59
-1.43%
$ 7.39 billion $ 517
Feb 2, 2021 $ 65.4
+2.82%
$ 7.49 billion $ 6,213
Feb 1, 2021 $ 63.61
+1.72%
$ 7.28 billion $ 1,908
Jan 30, 2021 $ 62.56
-0.04%
$ 7.16 billion $ 25,212
Jan 29, 2021 $ 62.56
-2.19%
$ 7.16 billion $ 25,212
Jan 28, 2021 $ 63.87
+0.38%
$ 7.31 billion $ 3,385
Jan 27, 2021 $ 63.58
-2.19%
$ 7.27 billion $ 4,260
Jan 26, 2021 $ 65.05
+0.72%
$ 7.44 billion $ 14,051
Jan 24, 2021 $ 66.41
-0.03%
$ 7.59 billion $ 6,243
Jan 23, 2021 $ 66.41
-0.09%
$ 7.59 billion $ 6,243
Jan 22, 2021 $ 66.41
-3.11%
$ 7.59 billion $ 6,243
Jan 21, 2021 $ 68.56
-2.54%
$ 7.84 billion $ 2,536
Jan 20, 2021 $ 70.37
+3.64%
$ 8.04 billion $ 3,870
Jan 19, 2021 $ 67.93
+1.05%
$ 7.76 billion $ 1,766