Yatra Online Stock Price History
NASDAQ: YTRAConsumer DiscretionaryTransportation ServicesUSD
0.9149+0.0149 (+1.66%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
YTRA price history at a glance
The price history for Yatra Online (YTRA) on this page begins on December 19, 2016, when the stock closed at $9.85; it most recently closed at $0.9149 on October 5, 2026. The highest price in this record is $12.85, reached on July 10, 2017; the latest close is 92.9% below that peak. Across the 9 complete calendar years in the table, YTRA finished higher in 2 and lower in 7. Its best year was 2022 (+39.3%) and its worst was 2018 (-42.1%).
Over roughly 10 years the share price changed -90.7%, a -21.5% compound annual price return (excluding dividends). In the last 12 months alone, YTRA has lost 50.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2016
- $12.85
- Date of high
- Jul 10, 2017
- Low since 2016
- $0.543
- Date of low
- Sep 7, 2020
- 52-week high
- $1.97
- 52-week low
- $0.722
- Last close
- $0.9149
YTRA returns
1 week
+3.73%
1 month
-9.42%
3 months
-0.55%
6 months
-15.29%
Year to date
-48.60%
1 year
-50.81%
3 years
-53.32%
5 years
-54.03%
YTRA price return, excluding dividends.
YTRA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.9149 | -48.89% |
| 2025 | 1.79 | +38.76% |
| 2024 | 1.29 | -20.86% |
| 2023 | 1.63 | -32.37% |
| 2022 | 2.41 | +39.31% |
| 2021 | 1.73 | -10.36% |
| 2020 | 1.93 | -38.54% |
| 2019 | 3.14 | -27.48% |
| 2018 | 4.33 | -42.11% |
| 2017 | 7.48 | -20.00% |
| 2016* | 9.35 | -5.08% |
* Partial year: the record begins after the start of 2016; return measured from the first available close.
2026 return is year to date.
YTRA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.90 | 0.9298 | 0.90 | 0.9149 | +1.66% | |
| 0.875 | 0.9498 | 0.875 | 0.90 | +4.05% | |
| 0.8762 | 0.9499 | 0.865 | 0.865 | -4.63% | |
| 0.896 | 0.95 | 0.86 | 0.907 | +1.34% | |
| 0.882 | 0.90 | 0.882 | 0.895 | +1.47% | |
| 0.95 | 0.95 | 0.88 | 0.882 | -5.77% | |
| 0.936 | 0.95 | 0.925 | 0.936 | -0.64% | |
| 0.922 | 0.95 | 0.922 | 0.942 | -0.95% | |
| 0.975 | 0.975 | 0.94 | 0.951 | -0.63% | |
| 0.97 | 1.00 | 0.922 | 0.957 | -3.33% | |
| 1.00 | 1.00 | 0.981 | 0.99 | -1.00% | |
| 1.02 | 1.05 | 1.00 | 1.00 | -3.85% | |
| 1.03 | 1.06 | 1.03 | 1.04 | -0.95% | |
| 1.02 | 1.09 | 1.02 | 1.05 | +1.94% | |
| 1.06 | 1.06 | 1.02 | 1.03 | -1.90% | |
| 1.05 | 1.10 | 1.04 | 1.05 | 0.00% | |
| 1.04 | 1.06 | 1.02 | 1.05 | +0.96% | |
| 1.02 | 1.06 | 1.02 | 1.04 | +2.97% | |
| 1.10 | 1.11 | 1.00 | 1.01 | -10.22% | |
| 1.06 | 1.21 | 1.05 | 1.13 | +7.14% | |
| 1.01 | 1.07 | 1.00 | 1.05 | +3.96% | |
| 0.97 | 1.02 | 0.969 | 1.01 | 0.00% | |
| 0.995 | 1.04 | 0.995 | 1.01 | +1.00% | |
| 1.00 | 1.01 | 0.97 | 1.00 | +1.01% | |
| 0.99 | 1.01 | 0.986 | 0.99 | +0.92% | |
| 0.976 | 1.03 | 0.97 | 0.981 | +1.13% | |
| 0.98 | 1.01 | 0.97 | 0.97 | 0.00% | |
| 0.977 | 1.00 | 0.97 | 0.97 | -3.00% | |
| 0.94 | 1.01 | 0.94 | 1.00 | 0.00% | |
| 0.943 | 1.03 | 0.943 | 1.00 | +1.52% | |
| 0.97 | 0.986 | 0.94 | 0.985 | -2.48% | |
| 1.05 | 1.05 | 0.974 | 1.01 | -1.94% | |
| 0.97 | 1.03 | 0.97 | 1.03 | +6.74% | |
| 0.925 | 0.999 | 0.91 | 0.965 | -0.52% | |
| 0.96 | 0.984 | 0.912 | 0.97 | -1.12% | |
| 0.963 | 1.00 | 0.90 | 0.981 | -0.10% | |
| 0.905 | 0.99 | 0.90 | 0.982 | +4.80% | |
| 0.941 | 0.944 | 0.90 | 0.937 | +0.21% | |
| 0.943 | 0.95 | 0.881 | 0.935 | -0.85% | |
| 0.87 | 0.943 | 0.87 | 0.943 | +5.96% | |
| 0.887 | 0.91 | 0.87 | 0.89 | -1.33% | |
| 0.899 | 0.91 | 0.885 | 0.902 | +3.68% | |
| 0.845 | 0.899 | 0.829 | 0.87 | +2.35% | |
| 0.854 | 0.90 | 0.843 | 0.85 | +0.35% | |
| 0.84 | 0.90 | 0.84 | 0.847 | -5.68% | |
| 0.83 | 0.91 | 0.83 | 0.898 | +6.15% | |
| 0.856 | 0.898 | 0.831 | 0.846 | -2.76% | |
| 0.87 | 0.88 | 0.82 | 0.87 | -1.58% | |
| 0.85 | 0.93 | 0.84 | 0.884 | +4.12% | |
| 0.867 | 0.867 | 0.84 | 0.849 | +1.07% | |
| 0.851 | 0.867 | 0.808 | 0.84 | -3.23% | |
| 0.86 | 0.87 | 0.851 | 0.868 | -1.36% | |
| 0.852 | 0.90 | 0.852 | 0.88 | -1.12% | |
| 0.883 | 0.899 | 0.84 | 0.89 | +1.14% | |
| 0.82 | 0.88 | 0.82 | 0.88 | +2.80% | |
| 0.855 | 0.88 | 0.84 | 0.856 | -2.73% | |
| 0.83 | 0.895 | 0.816 | 0.88 | 0.00% | |
| 0.911 | 0.93 | 0.86 | 0.88 | -1.12% | |
| 0.871 | 0.913 | 0.836 | 0.89 | +3.37% | |
| 0.85 | 0.88 | 0.835 | 0.861 | -2.27% | |
| 0.891 | 0.90 | 0.85 | 0.881 | -2.11% | |
| 0.901 | 0.965 | 0.86 | 0.90 | +1.69% | |
| 0.91 | 0.94 | 0.851 | 0.885 | -1.67% | |
| 0.921 | 0.921 | 0.88 | 0.90 | -2.17% | |
| 0.899 | 0.92 | 0.899 | 0.92 | 0.00% | |
| 0.885 | 0.93 | 0.88 | 0.92 | +4.90% | |
| 0.88 | 0.94 | 0.85 | 0.877 | -1.46% | |
| 0.883 | 0.916 | 0.88 | 0.89 | +0.79% | |
| 0.939 | 0.95 | 0.854 | 0.883 | -2.86% | |
| 0.948 | 0.948 | 0.879 | 0.909 | -1.20% | |
| 0.95 | 0.95 | 0.887 | 0.92 | -2.34% | |
| 0.861 | 0.942 | 0.86 | 0.942 | +5.84% | |
| 0.88 | 0.91 | 0.87 | 0.89 | -0.67% | |
| 0.93 | 0.935 | 0.855 | 0.896 | -4.88% | |
| 0.937 | 0.97 | 0.91 | 0.942 | -0.84% | |
| 0.892 | 0.95 | 0.88 | 0.95 | +7.47% | |
| 0.96 | 0.96 | 0.83 | 0.884 | -8.87% | |
| 0.93 | 0.979 | 0.93 | 0.97 | +2.21% | |
| 0.915 | 0.95 | 0.915 | 0.949 | +2.26% | |
| 0.89 | 0.95 | 0.885 | 0.928 | -1.28% | |
| 0.911 | 0.97 | 0.909 | 0.94 | +3.30% | |
| 0.87 | 0.914 | 0.85 | 0.91 | +8.20% | |
| 0.94 | 0.94 | 0.84 | 0.841 | -5.93% | |
| 0.872 | 0.91 | 0.83 | 0.894 | +0.11% | |
| 0.75 | 0.939 | 0.722 | 0.893 | +1.13% | |
| 0.915 | 0.915 | 0.86 | 0.883 | -1.45% | |
| 0.906 | 0.95 | 0.87 | 0.896 | +1.24% | |
| 0.915 | 0.925 | 0.861 | 0.885 | -3.28% | |
| 0.933 | 0.935 | 0.90 | 0.915 | -1.82% | |
| 0.915 | 0.95 | 0.90 | 0.932 | +1.19% | |
| 0.95 | 0.95 | 0.90 | 0.921 | -0.97% | |
| 0.95 | 0.96 | 0.91 | 0.93 | -2.11% | |
| 0.911 | 0.95 | 0.911 | 0.95 | +7.34% | |
| 0.88 | 0.919 | 0.87 | 0.885 | +0.23% | |
| 0.877 | 0.901 | 0.86 | 0.883 | -1.23% | |
| 0.90 | 0.936 | 0.88 | 0.894 | -4.18% | |
| 0.901 | 0.949 | 0.877 | 0.933 | +6.02% | |
| 0.90 | 0.92 | 0.86 | 0.88 | -0.11% | |
| 0.893 | 0.95 | 0.88 | 0.881 | +1.26% | |
| 0.861 | 0.97 | 0.861 | 0.87 | 0.00% | |
| 0.92 | 0.941 | 0.87 | 0.87 | -4.40% | |
| 0.92 | 0.972 | 0.91 | 0.91 | 0.00% | |
| 0.93 | 0.94 | 0.91 | 0.91 | -3.19% | |
| 0.94 | 0.98 | 0.93 | 0.94 | 0.00% | |
| 0.94 | 1.00 | 0.932 | 0.94 | -2.08% | |
| 1.01 | 1.02 | 0.94 | 0.96 | -4.00% | |
| 1.03 | 1.03 | 1.00 | 1.00 | -2.91% | |
| 1.01 | 1.04 | 0.991 | 1.03 | 0.00% | |
| 1.03 | 1.05 | 1.03 | 1.03 | 0.00% | |
| 1.02 | 1.04 | 1.01 | 1.03 | +0.98% | |
| 1.04 | 1.05 | 1.01 | 1.02 | -0.97% | |
| 0.992 | 1.05 | 0.992 | 1.03 | +0.98% | |
| 0.99 | 1.07 | 0.99 | 1.02 | +3.03% | |
| 1.02 | 1.06 | 0.99 | 0.99 | -4.35% | |
| 1.05 | 1.11 | 1.02 | 1.04 | +0.49% | |
| 1.03 | 1.07 | 1.01 | 1.03 | -3.65% | |
| 1.02 | 1.08 | 0.97 | 1.07 | +4.80% | |
| 1.08 | 1.14 | 1.01 | 1.02 | -3.77% | |
| 1.13 | 1.15 | 1.06 | 1.06 | -0.93% | |
| 1.10 | 1.15 | 1.07 | 1.07 | -3.60% | |
| 1.15 | 1.16 | 1.10 | 1.11 | -3.48% | |
| 1.08 | 1.20 | 1.08 | 1.15 | +7.48% | |
| 1.07 | 1.13 | 1.07 | 1.07 | -6.96% | |
| 1.07 | 1.18 | 1.06 | 1.15 | +9.52% | |
| 1.04 | 1.06 | 1.03 | 1.05 | 0.00% | |
| 1.08 | 1.11 | 1.02 | 1.05 | -2.78% | |
| 1.11 | 1.11 | 1.04 | 1.08 | +1.89% | |
| 1.08 | 1.09 | 1.05 | 1.06 | +0.95% | |
| 1.09 | 1.11 | 1.02 | 1.05 | +6.92% | |
| 1.07 | 1.07 | 0.982 | 0.982 | -3.73% | |
| 1.10 | 1.16 | 1.00 | 1.02 | -8.11% | |
| 1.10 | 1.15 | 1.03 | 1.11 | -0.89% | |
| 1.12 | 1.21 | 1.10 | 1.12 | +0.90% | |
| 1.03 | 1.15 | 1.03 | 1.11 | +9.90% | |
| 1.00 | 1.09 | 1.00 | 1.01 | 0.00% | |
| 1.03 | 1.07 | 1.01 | 1.01 | -3.81% | |
| 1.07 | 1.08 | 1.04 | 1.05 | 0.00% | |
| 1.05 | 1.16 | 1.05 | 1.05 | -0.94% | |
| 1.09 | 1.12 | 1.06 | 1.06 | -4.50% | |
| 1.06 | 1.18 | 1.06 | 1.11 | +3.74% | |
| 1.03 | 1.30 | 1.03 | 1.07 | +5.94% | |
| 1.01 | 1.06 | 1.00 | 1.01 | -0.98% | |
| 1.04 | 1.07 | 1.02 | 1.02 | -1.92% | |
| 1.01 | 1.08 | 1.01 | 1.04 | +2.97% | |
| 1.03 | 1.08 | 1.00 | 1.01 | -0.98% | |
| 1.04 | 1.06 | 1.01 | 1.02 | +0.99% | |
| 1.02 | 1.04 | 1.00 | 1.01 | -2.88% | |
| 1.08 | 1.08 | 1.04 | 1.04 | -1.89% | |
| 1.08 | 1.10 | 1.05 | 1.06 | +0.95% | |
| 1.15 | 1.15 | 1.05 | 1.05 | -11.02% | |
| 1.13 | 1.23 | 1.13 | 1.18 | +1.72% | |
| 1.15 | 1.19 | 1.15 | 1.16 | +0.87% | |
| 1.13 | 1.18 | 1.10 | 1.15 | +5.50% | |
| 1.08 | 1.18 | 1.08 | 1.09 | -1.80% | |
| 1.16 | 1.22 | 1.10 | 1.11 | -5.93% | |
| 1.26 | 1.36 | 1.18 | 1.18 | -6.35% | |
| 1.25 | 1.34 | 1.25 | 1.26 | 0.00% | |
| 1.26 | 1.32 | 1.25 | 1.26 | 0.00% | |
| 1.38 | 1.44 | 1.26 | 1.26 | -10.00% | |
| 1.42 | 1.45 | 1.38 | 1.40 | -2.78% | |
| 1.47 | 1.53 | 1.43 | 1.44 | -2.04% | |
| 1.44 | 1.50 | 1.38 | 1.47 | +3.52% | |
| 1.40 | 1.47 | 1.40 | 1.42 | +0.71% | |
| 1.49 | 1.50 | 1.37 | 1.41 | -6.00% | |
| 1.50 | 1.54 | 1.46 | 1.50 | 0.00% | |
| 1.48 | 1.54 | 1.46 | 1.50 | +1.35% | |
| 1.49 | 1.54 | 1.45 | 1.48 | -1.99% | |
| 1.40 | 1.51 | 1.40 | 1.51 | +9.42% | |
| 1.47 | 1.47 | 1.35 | 1.38 | -7.38% | |
| 1.45 | 1.51 | 1.45 | 1.49 | +7.19% | |
| 1.56 | 1.57 | 1.38 | 1.39 | -10.32% | |
| 1.57 | 1.58 | 1.55 | 1.55 | -0.64% | |
| 1.65 | 1.67 | 1.48 | 1.56 | -5.45% | |
| 1.54 | 1.70 | 1.51 | 1.65 | +5.77% | |
| 1.50 | 1.60 | 1.48 | 1.56 | +1.96% | |
| 1.63 | 1.63 | 1.51 | 1.53 | -6.13% | |
| 1.66 | 1.69 | 1.60 | 1.63 | -1.21% | |
| 1.60 | 1.68 | 1.56 | 1.65 | +3.12% | |
| 1.68 | 1.68 | 1.60 | 1.60 | -4.19% | |
| 1.71 | 1.71 | 1.64 | 1.67 | -1.76% | |
| 1.75 | 1.75 | 1.70 | 1.70 | -2.86% | |
| 1.70 | 1.76 | 1.70 | 1.75 | 0.00% | |
| 1.64 | 1.76 | 1.61 | 1.75 | +2.94% | |
| 1.69 | 1.76 | 1.69 | 1.70 | +1.19% | |
| 1.78 | 1.79 | 1.65 | 1.68 | -5.62% | |
| 1.75 | 1.81 | 1.73 | 1.78 | +1.71% | |
| 1.77 | 1.78 | 1.75 | 1.75 | -1.69% | |
| 1.77 | 1.81 | 1.77 | 1.78 | -0.56% | |
| 1.79 | 1.82 | 1.75 | 1.79 | 0.00% | |
| 1.81 | 1.83 | 1.75 | 1.79 | -1.10% | |
| 1.77 | 1.84 | 1.77 | 1.81 | +1.12% | |
| 1.84 | 1.85 | 1.75 | 1.79 | -3.76% | |
| 1.77 | 1.87 | 1.75 | 1.86 | +3.91% | |
| 1.84 | 1.88 | 1.75 | 1.79 | +0.56% | |
| 1.79 | 1.85 | 1.75 | 1.78 | -0.56% | |
| 1.90 | 1.91 | 1.75 | 1.79 | -6.28% | |
| 1.86 | 1.93 | 1.85 | 1.91 | +2.41% | |
| 1.81 | 1.89 | 1.76 | 1.87 | +3.04% | |
| 1.81 | 1.85 | 1.80 | 1.81 | +0.56% | |
| 1.87 | 1.89 | 1.78 | 1.80 | -3.74% | |
| 1.74 | 1.88 | 1.67 | 1.87 | +10.65% | |
| 1.68 | 1.74 | 1.67 | 1.69 | +1.50% | |
| 1.79 | 1.80 | 1.64 | 1.67 | -6.46% | |
| 1.79 | 1.82 | 1.75 | 1.78 | +1.14% | |
| 1.94 | 1.94 | 1.75 | 1.76 | -7.85% | |
| 1.87 | 1.97 | 1.84 | 1.91 | +1.60% | |
| 1.82 | 1.89 | 1.76 | 1.88 | +1.62% | |
| 1.77 | 1.85 | 1.75 | 1.85 | +3.93% | |
| 1.78 | 1.80 | 1.74 | 1.78 | 0.00% | |
| 1.79 | 1.83 | 1.71 | 1.78 | +1.14% | |
| 1.72 | 1.85 | 1.65 | 1.76 | +3.53% | |
| 1.69 | 1.73 | 1.65 | 1.70 | +1.80% | |
| 1.68 | 1.75 | 1.64 | 1.67 | -0.60% | |
| 1.67 | 1.69 | 1.65 | 1.68 | -0.59% | |
| 1.75 | 1.77 | 1.65 | 1.69 | -2.87% | |
| 1.68 | 1.75 | 1.67 | 1.74 | +2.96% | |
| 1.57 | 1.72 | 1.57 | 1.69 | +4.32% | |
| 1.58 | 1.66 | 1.58 | 1.62 | +1.89% | |
| 1.64 | 1.64 | 1.55 | 1.59 | -3.05% | |
| 1.53 | 1.64 | 1.53 | 1.64 | +5.81% | |
| 1.52 | 1.57 | 1.51 | 1.55 | +0.65% | |
| 1.66 | 1.66 | 1.50 | 1.54 | -5.52% | |
| 1.58 | 1.63 | 1.54 | 1.63 | +5.84% | |
| 1.60 | 1.60 | 1.45 | 1.54 | -4.94% | |
| 1.61 | 1.68 | 1.50 | 1.62 | +2.53% | |
| 1.64 | 1.64 | 1.51 | 1.58 | -5.39% | |
| 1.60 | 1.68 | 1.60 | 1.67 | +2.45% | |
| 1.74 | 1.86 | 1.59 | 1.63 | -4.68% | |
| 1.65 | 1.71 | 1.59 | 1.71 | +8.92% | |
| 1.44 | 1.60 | 1.44 | 1.57 | +11.35% | |
| 1.35 | 1.43 | 1.35 | 1.41 | +2.92% | |
| 1.43 | 1.44 | 1.34 | 1.37 | -3.52% | |
| 1.46 | 1.48 | 1.40 | 1.42 | -4.05% | |
| 1.40 | 1.55 | 1.40 | 1.48 | +5.71% | |
| 1.43 | 1.46 | 1.40 | 1.40 | -3.45% | |
| 1.46 | 1.47 | 1.40 | 1.45 | -1.36% | |
| 1.53 | 1.54 | 1.47 | 1.47 | -4.55% | |
| 1.54 | 1.56 | 1.52 | 1.54 | 0.00% | |
| 1.53 | 1.60 | 1.53 | 1.54 | -0.65% | |
| 1.56 | 1.59 | 1.54 | 1.55 | +0.65% | |
| 1.56 | 1.63 | 1.54 | 1.54 | -1.28% | |
| 1.55 | 1.58 | 1.51 | 1.56 | +1.30% | |
| 1.49 | 1.56 | 1.46 | 1.54 | +1.99% | |
| 1.62 | 1.65 | 1.51 | 1.51 | -7.36% | |
| 1.66 | 1.68 | 1.62 | 1.63 | -0.61% | |
| 1.66 | 1.70 | 1.64 | 1.64 | -3.53% | |
| 1.79 | 1.79 | 1.68 | 1.70 | -3.41% | |
| 1.73 | 1.83 | 1.69 | 1.76 | +4.45% | |
| 1.70 | 1.84 | 1.67 | 1.69 | -0.30% | |
| 1.74 | 1.75 | 1.65 | 1.69 | -2.31% | |
| 1.88 | 1.90 | 1.67 | 1.73 | -6.99% | |
| 1.90 | 2.00 | 1.82 | 1.86 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the YTRA chart for longer ranges.