Yakovlev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2022	55.00	62.88	48.92	54.70	54.70	0.66%	18,079,100
Jul 7, 2022	42.00	56.50	42.00	54.34	54.34	30.00%	18,333,400
Jul 6, 2022	48.80	49.20	41.12	41.80	41.80	-17.19%	5,601,100
Jul 5, 2022	70.32	76.00	50.30	50.48	50.48	-27.58%	12,025,300
Jul 4, 2022	54.70	69.90	54.70	69.70	69.70	27.61%	9,959,700
Jul 1, 2022	44.88	56.00	44.58	54.62	54.62	22.69%	4,153,700
Jun 30, 2022	39.82	46.60	39.10	44.52	44.52	11.92%	3,123,600
Jun 29, 2022	37.60	39.88	37.42	39.78	39.78	6.94%	1,318,600
Jun 28, 2022	35.66	38.24	35.60	37.20	37.20	4.49%	1,086,900
Jun 27, 2022	35.22	35.96	34.70	35.60	35.60	1.95%	371,000
Jun 24, 2022	35.22	35.40	34.12	34.92	34.92	-0.57%	566,400
Jun 23, 2022	35.68	35.98	34.70	35.12	35.12	-1.18%	548,400
Jun 22, 2022	33.06	36.54	32.36	35.54	35.54	7.70%	1,367,900
Jun 21, 2022	34.44	34.44	32.12	33.00	33.00	-3.23%	346,700
Jun 20, 2022	34.96	35.06	33.10	34.10	34.10	-1.10%	633,100
Jun 17, 2022	34.50	35.90	33.00	34.48	34.48	-	1,232,200
Jun 16, 2022	32.34	34.60	31.10	34.48	34.48	6.62%	1,350,400
Jun 15, 2022	29.62	32.50	29.62	32.34	32.34	9.26%	676,300
Jun 14, 2022	31.64	31.64	29.00	29.60	29.60	-4.39%	543,800
Jun 10, 2022	27.88	33.62	27.88	30.96	30.96	11.61%	1,449,300
Jun 9, 2022	28.68	29.12	27.48	27.74	27.74	-3.07%	172,100
Jun 8, 2022	28.60	29.70	27.46	28.62	28.62	5.22%	648,900
Jun 7, 2022	27.14	27.48	26.50	27.20	27.20	0.22%	209,600
Jun 6, 2022	25.68	27.84	25.68	27.14	27.14	5.52%	358,300
Jun 3, 2022	26.64	26.70	25.22	25.72	25.72	-3.67%	168,400
Jun 2, 2022	27.70	27.92	26.64	26.70	26.70	-2.27%	124,000
Jun 1, 2022	26.42	27.86	26.38	27.32	27.32	2.63%	306,100
May 31, 2022	26.02	26.86	25.84	26.62	26.62	1.68%	159,500
May 30, 2022	24.96	27.46	24.96	26.18	26.18	3.97%	542,600
May 27, 2022	24.32	25.74	24.32	25.18	25.18	3.37%	168,000
May 26, 2022	24.50	24.86	24.30	24.36	24.36	-0.25%	52,400
May 25, 2022	24.68	24.96	24.24	24.42	24.42	-1.93%	116,400
May 24, 2022	24.88	25.44	24.40	24.90	24.90	0.08%	144,100
May 23, 2022	25.92	26.36	24.12	24.88	24.88	-3.94%	182,300
May 20, 2022	26.02	26.52	25.74	25.90	25.90	-0.46%	100,600
May 19, 2022	26.72	26.72	25.62	26.02	26.02	0.31%	166,800
May 18, 2022	25.60	26.54	25.52	25.94	25.94	0.08%	190,900
May 17, 2022	26.00	26.50	25.00	25.92	25.92	-0.08%	505,200
May 16, 2022	24.78	26.58	24.62	25.94	25.94	6.14%	526,200
May 13, 2022	24.50	24.78	23.70	24.44	24.44	1.16%	211,200
May 12, 2022	24.94	24.94	23.72	24.16	24.16	-3.13%	298,900
May 11, 2022	25.30	25.94	24.28	24.94	24.94	-1.11%	468,300
May 6, 2022	28.70	29.60	24.70	25.22	25.22	-11.01%	1,892,400
May 5, 2022	22.86	29.74	22.86	28.34	28.34	26.52%	5,432,900
May 4, 2022	22.98	23.22	22.40	22.40	22.40	-3.36%	66,200
Apr 29, 2022	23.48	23.56	22.90	23.18	23.18	-1.02%	73,300
Apr 28, 2022	23.60	23.82	23.06	23.42	23.42	-0.85%	38,800
Apr 27, 2022	24.48	24.48	23.30	23.62	23.62	-0.67%	86,300
Apr 26, 2022	22.94	23.96	22.94	23.78	23.78	-0.42%	81,400
Apr 25, 2022	24.88	24.90	23.00	23.88	23.88	-1.16%	78,300