Yandex N.V. Historical Data

YNDX Page 9
Download
Date Close Price change Market cap Trading volume
Jan 16, 2021 $ 67.09
-0.04%
$ 7.66 billion $ 7,312
Jan 15, 2021 $ 67.11
-3.02%
$ 7.67 billion $ 7,315
Jan 14, 2021 $ 69.15
+0.57%
$ 7.9 billion $ 830
Jan 13, 2021 $ 68.76
-1.03%
$ 7.85 billion $ 481
Jan 12, 2021 $ 69.45
-0.38%
$ 7.93 billion $ 5,139
Jan 11, 2021 $ 69.72
-1.60%
$ 7.96 billion $ 279
Jan 10, 2021 $ 70.86
+0.09%
$ 8.09 billion $ 2,409
Jan 9, 2021 $ 70.81
+0.08%
$ 8.08 billion $ 2,408
Jan 8, 2021 $ 70.77
+0.08%
$ 8.08 billion $ 2,406
Jan 7, 2021 $ 70.72
+1.07%
$ 8.07 billion $ 1,697
Jan 6, 2021 $ 69.96
+0.82%
$ 7.98 billion $ 7,136
Jan 5, 2021 $ 69.39
+0.13%
$ 7.92 billion $ 139
Jan 4, 2021 $ 69.33
-0.05%
$ 7.91 billion $ 139
Jan 3, 2021 $ 69.37
+0.01%
$ 7.91 billion $ 139
Jan 2, 2021 $ 69.36
-0.04%
$ 7.91 billion $ 139
Jan 1, 2021 $ 69.39
+0.06%
$ 7.91 billion $ 139
Dec 31, 2020 $ 69.35
-0.24%
$ 7.91 billion $ 139
Dec 30, 2020 $ 69.52
+2.35%
$ 7.93 billion $ 209
Dec 29, 2020 $ 67.47
+0.16%
$ 7.69 billion $ 1,619
Dec 28, 2020 $ 68.05
+0.64%
$ 7.76 billion $ 136
Dec 26, 2020 $ 67.14
-0.13%
$ 7.65 billion $ 201
Dec 25, 2020 $ 67.27
-0.03%
$ 7.66 billion $ 202
Dec 24, 2020 $ 67.26
+0.44%
$ 7.66 billion $ 202
Dec 23, 2020 $ 66.83
-0.34%
$ 7.61 billion $ 6,883
Dec 22, 2020 $ 67.06
+0.21%
$ 7.64 billion $ 6,907
Dec 21, 2020 $ 66.94
+0.05%
$ 7.62 billion $ 11,915
Dec 17, 2020 $ 70.47
-0.29%
$ 8.02 billion $ 7,470
Dec 16, 2020 $ 70.68
+2.85%
$ 8.04 billion $ 5,442
Dec 15, 2020 $ 70.11
-0.02%
$ 7.98 billion $ 631
Dec 14, 2020 $ 70.15
+0.01%
$ 7.98 billion $ 631
Dec 13, 2020 $ 70.12
-0.02%
$ 7.98 billion $ 631
Dec 12, 2020 $ 70.16
+0.07%
$ 7.98 billion $ 631
Dec 11, 2020 $ 70.23
-0.52%
$ 7.99 billion $ 632
Dec 10, 2020 $ 70.59
+2.52%
$ 8.03 billion $ 847
Dec 9, 2020 $ 68.88
-1.55%
$ 7.83 billion $ 3,995
Dec 8, 2020 $ 68.57
+1.19%
$ 7.8 billion $ 343
Dec 7, 2020 $ 67.75
-0.12%
$ 7.7 billion $ 407
Dec 6, 2020 $ 67.83
-0.07%
$ 7.71 billion $ 3,527
Dec 5, 2020 $ 67.92
-0.01%
$ 7.72 billion $ 3,532
Dec 4, 2020 $ 67.94
-1.61%
$ 7.71 billion $ 3,533
Dec 3, 2020 $ 69.05
+0.06%
$ 7.84 billion $ 3,729
Dec 2, 2020 $ 69.01
-1.46%
$ 7.83 billion $ 3,726
Dec 1, 2020 $ 70.06
+2.05%
$ 7.95 billion $ 1,401
Nov 30, 2020 $ 67.02
-0.04%
$ 7.61 billion $ 2,212
Nov 29, 2020 $ 67.04
+0.03%
$ 7.61 billion $ 2,212
Nov 28, 2020 $ 67.02
-0.05%
$ 7.61 billion $ 2,212
Nov 27, 2020 $ 67.03
+2.27%
$ 7.61 billion $ 2,212
Nov 26, 2020 $ 65.53
+0.23%
$ 7.44 billion $ 721
Nov 25, 2020 $ 65.4
+0.23%
$ 7.42 billion $ 719
Nov 24, 2020 $ 65.27
+6.41%
$ 7.41 billion $ 7,310