Get the Stockscreener App
1.705
0.29%
0.005
After Hours:
1.71
0.005
+0.29%
Yatra Online Inc Stock (YTRA) Price History
The historical daily chart and data for Yatra Online Inc stock (YTRA), show that the latest closing stock price as of September 30, 2024, is $1.705.
- Yatra Online Inc all-time high stock price is $12.85, occurred on July 12, 2017.
- The lowest Yatra Online Inc stock price recorded was $0.5427 on September 11, 2020. Since then, Yatra Online Inc's stock price has risen over 214.17% to $1.705 now.
- The 52-week high stock price for YTRA is $2.20, representing a 29.03% increase from the current share price, occurred on October 11, 2023.
- The 52-week low stock price for YTRA is $1.07, indicating a -37.24% decrease from the current share price, occurred on June 07, 2024.
- The closing price of Yatra Online Inc (YTRA) stock in the beginning of 2023 was $1.725. The stock closed the year at $2.41, a gain of over 39.71% for the year.
The table below shows more information about YTRA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $1.71 | $1.67 | $0.04 | 216,833.0 | +0.29% |
| Sep 27, 2024 | $1.71 | $1.69 | $0.02 | 111,072.0 | -0.58% |
| Sep 26, 2024 | $1.75 | $1.69 | $0.06 | 316,112.0 | -0.58% |
| Sep 25, 2024 | $1.72 | $1.68 | $0.045 | 146,787.0 | +1.78% |
| Sep 24, 2024 | $1.73 | $1.65 | $0.08 | 492,733.0 | +4.98% |
| Sep 23, 2024 | $1.62 | $1.59 | $0.03 | 80,782.0 | +0.03% |
| Sep 20, 2024 | $1.61 | $1.58 | $0.03 | 81,589.0 | +0.59% |
| Sep 19, 2024 | $1.62 | $1.58 | $0.04 | 78,812.0 | +0.95% |
| Sep 18, 2024 | $1.60 | $1.57 | $0.03 | 20,036.0 | -1.25% |
| Sep 17, 2024 | $1.61 | $1.54 | $0.065 | 180,968.0 | +1.58% |
| Sep 16, 2024 | $1.61 | $1.57 | $0.04 | 65,024.0 | -1.56% |
| Sep 13, 2024 | $1.62 | $1.58 | $0.04 | 100,779.0 | +1.58% |
| Sep 12, 2024 | $1.61 | $1.51 | $0.10 | 134,840.0 | -0.94% |
| Sep 11, 2024 | $1.60 | $1.58 | $0.02 | 105,376.0 | -0.31% |
| Sep 10, 2024 | $1.62 | $1.60 | $0.02 | 44,459.0 | +0.63% |
| Sep 09, 2024 | $1.59 | $1.57 | $0.02 | 76,738.0 | +1.94% |
| Sep 06, 2024 | $1.62 | $1.55 | $0.0649 | 73,855.0 | -1.28% |
| Sep 05, 2024 | $1.62 | $1.54 | $0.08 | 41,473.0 | -1.25% |
| Sep 04, 2024 | $1.64 | $1.53 | $0.105 | 257,437.0 | +1.27% |
Yatra Online Inc Stock (YTRA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Yatra Online Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of YTRA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Yatra Online Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Yatra Online Inc Stock (YTRA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $1.75 | $1.48 | $0.27 | 3,182,817.0 | +7.91% |
| Aug, 2024 | $1.59 | $1.13 | $0.46 | 5,215,405.0 | +11.27% |
| Jul, 2024 | $1.43 | $1.13 | $0.3001 | 1,820,966.0 | +19.33% |
| Jun, 2024 | $1.37 | $1.07 | $0.30 | 4,987,135.0 | -7.03% |
| May, 2024 | $1.67 | $1.19 | $0.485 | 3,701,500.0 | -12.33% |
| Apr, 2024 | $1.66 | $1.23 | $0.43 | 4,903,410.0 | -8.18% |
| Mar, 2024 | $1.66 | $1.39 | $0.27 | 4,342,018.0 | -1.24% |
| Feb, 2024 | $1.70 | $1.58 | $0.12 | 2,087,879.0 | -4.73% |
| Jan, 2024 | $1.93 | $1.56 | $0.37 | 2,138,534.0 | +3.68% |
Yatra Online Inc Stock (YTRA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.69 | $1.46 | $0.2302 | 1,386,543.0 | +8.67% |
| Nov, 2023 | $1.70 | $1.40 | $0.30 | 1,397,489.0 | -0.66% |
| Oct, 2023 | $2.20 | $1.47 | $0.73 | 1,415,239.0 | -24.88% |
| Sep, 2023 | $2.67 | $1.89 | $0.778 | 3,806,760.0 | -16.60% |
| Aug, 2023 | $2.52 | $1.82 | $0.70 | 2,156,493.0 | +33.15% |
| Jul, 2023 | $2.07 | $1.44 | $0.6278 | 858,946.0 | -8.59% |
| Jun, 2023 | $2.29 | $1.96 | $0.33 | 1,261,480.0 | -5.71% |
| May, 2023 | $2.21 | $1.83 | $0.38 | 894,866.0 | +5.00% |
| Apr, 2023 | $2.40 | $1.91 | $0.49 | 339,706.0 | -12.28% |
| Mar, 2023 | $2.40 | $1.62 | $0.78 | 2,136,756.0 | +3.17% |
| Feb, 2023 | $2.45 | $2.18 | $0.27 | 869,187.0 | -4.93% |
| Jan, 2023 | $2.68 | $2.14 | $0.54 | 1,292,532.0 | -3.54% |
Yatra Online Inc Stock (YTRA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $2.73 | $2.06 | $0.67 | 2,859,604.0 | -5.49% |
| Nov, 2022 | $3.00 | $2.10 | $0.90 | 9,113,238.0 | +2.00% |
| Oct, 2022 | $2.60 | $2.10 | $0.50 | 829,380.0 | +12.11% |
| Sep, 2022 | $2.99 | $1.88 | $1.11 | 2,213,787.0 | -19.49% |
| Aug, 2022 | $3.00 | $2.30 | $0.70 | 2,335,663.0 | +8.63% |
| Jul, 2022 | $2.60 | $1.90 | $0.70 | 1,530,687.0 | +13.33% |
| Jun, 2022 | $2.36 | $1.70 | $0.66 | 2,745,483.0 | +25.70% |
| May, 2022 | $1.84 | $1.32 | $0.52 | 1,687,337.0 | +2.87% |
| Apr, 2022 | $2.00 | $1.56 | $0.44 | 2,284,915.0 | -12.12% |
| Mar, 2022 | $2.02 | $1.38 | $0.64 | 3,600,510.0 | +13.79% |
| Feb, 2022 | $2.00 | $1.63 | $0.3717 | 1,838,622.0 | -1.14% |
| Jan, 2022 | $2.00 | $1.58 | $0.42 | 2,947,785.0 | +1.73% |
2.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):