Historical Data for Yandex N.V. (YNDX)

$ 65.36   3.89 (+6.33%) Volume: 2.52m 3:29 PM EST Nov 24, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/24/20 64.11 65.55 63.82 65.36 2.52m 3.89 6.33% 65.36 163.21m 23,799
11/23/20 62.85 62.915 61.33 61.47 1.62m -0.47 -0.76% 61.47 99.83m 16,414
11/20/20 62.45 62.96 61.94 61.94 870.21k -0.59 -0.94% 61.94 54.34m 10,374
11/19/20 61.59 62.57 61.19 62.53 1.25m 0.81 1.31% 62.53 77.31m 15,951
11/18/20 61.87 62.47 61.55 61.72 988.58k 0.23 0.37% 61.72 61.18m 12,735
11/17/20 61.71 61.72 60.72 61.49 1.58m -0.61 -0.98% 61.49 96.67m 18,532
11/16/20 62.05 62.23 61.33 62.10 1.22m -0.01 -0.02% 62.10 75.4m 13,119
11/13/20 61.41 62.11 61.15 62.11 1.06m 1.12 1.84% 62.11 65.11m 12,551
11/12/20 61.61 61.95 60.90 60.99 961.89k -0.20 -0.33% 60.99 59.07m 11,084
11/11/20 60.93 61.83 60.74 61.19 1.87m -0.12 -0.20% 61.19 114.44m 21,209
11/10/20 62.96 63.52 61.08 61.31 2.69m -3.72 -5.72% 61.31 166.46m 34,556
11/09/20 65.28 66.43 65.00 65.03 3.13m 1.22 1.91% 65.03 205.45m 33,905
11/06/20 62.93 63.90 62.51 63.81 1.44m 0.70 1.11% 63.81 91.23m 16,991
11/05/20 62.17 63.245 61.74 63.11 2.23m 1.87 3.05% 63.11 140.17m 26,160
11/04/20 59.36 61.50 59.17 61.24 2.74m 3.53 6.12% 61.24 166.4m 23,981
11/03/20 57.47 58.10 57.02 57.71 993.06k 0.83 1.46% 57.71 57.34m 12,677
11/02/20 57.47 58.25 56.51 56.88 2.07m -0.69 -1.20% 56.88 118.7m 24,644
10/30/20 57.73 57.94 56.81 57.57 2.18m -1.33 -2.26% 57.57 124.92m 20,014
10/29/20 58.25 59.11 57.89 58.90 1.72m 1.06 1.83% 58.90 100.89m 20,952
10/28/20 57.58 58.43 57.36 57.84 3.33m -1.69 -2.84% 57.84 192.49m 30,837
10/27/20 59.02 59.87 58.64 59.53 2.35m 0.40 0.68% 59.53 139.92m 22,746
10/26/20 58.39 59.20 58.16 59.13 2.04m 0.01 0.02% 59.13 119.79m 21,303