UK markets open in 6 hours 26 minutes

Yandex N.V. (YNDX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.940.00 (0.00%)
At close: 05:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 May 202218.9418.9418.9418.9418.94-
24 May 202218.9418.9418.9418.9418.94-
23 May 202218.9418.9418.9418.9418.94-
20 May 202218.9418.9418.9418.9418.94-
19 May 202218.9418.9418.9418.9418.94-
18 May 202218.9418.9418.9418.9418.94-
17 May 202218.9418.9418.9418.9418.94-
16 May 202218.9418.9418.9418.9418.94-
13 May 202218.9418.9418.9418.9418.94-
12 May 202218.9418.9418.9418.9418.94-
11 May 202218.9418.9418.9418.9418.94-
10 May 202218.9418.9418.9418.9418.94-
09 May 202218.9418.9418.9418.9418.94-
06 May 202218.9418.9418.9418.9418.94-
05 May 202218.9418.9418.9418.9418.94-
04 May 202218.9418.9418.9418.9418.94-
03 May 202218.9418.9418.9418.9418.94-
02 May 202218.9418.9418.9418.9418.94-
29 Apr 202218.9418.9418.9418.9418.94-
28 Apr 202218.9418.9418.9418.9418.94-
27 Apr 202218.9418.9418.9418.9418.94-
26 Apr 202218.9418.9418.9418.9418.94-
25 Apr 202218.9418.9418.9418.9418.94-
22 Apr 202218.9418.9418.9418.9418.94-
21 Apr 202218.9418.9418.9418.9418.94-
20 Apr 202218.9418.9418.9418.9418.94-
19 Apr 202218.9418.9418.9418.9418.94-
18 Apr 202218.9418.9418.9418.9418.94-
14 Apr 202218.9418.9418.9418.9418.94-
13 Apr 202218.9418.9418.9418.9418.94-
12 Apr 202218.9418.9418.9418.9418.94-
11 Apr 202218.9418.9418.9418.9418.94-
08 Apr 202218.9418.9418.9418.9418.94-
07 Apr 202218.9418.9418.9418.9418.94-
06 Apr 202218.9418.9418.9418.9418.94-
05 Apr 202218.9418.9418.9418.9418.94-
04 Apr 202218.9418.9418.9418.9418.94-
01 Apr 202218.9418.9418.9418.9418.94-
31 Mar 202218.9418.9418.9418.9418.94-
30 Mar 202218.9418.9418.9418.9418.94-
29 Mar 202218.9418.9418.9418.9418.94-
28 Mar 202218.9418.9418.9418.9418.94-
25 Mar 202218.9418.9418.9418.9418.94-
24 Mar 202218.9418.9418.9418.9418.94-
23 Mar 202218.9418.9418.9418.9418.94-
22 Mar 202218.9418.9418.9418.9418.94-
21 Mar 202218.9418.9418.9418.9418.94-
18 Mar 202218.9418.9418.9418.9418.94-
17 Mar 202218.9418.9418.9418.9418.94-
16 Mar 202218.9418.9418.9418.9418.94-
15 Mar 202218.9418.9418.9418.9418.94-
14 Mar 202218.9418.9418.9418.9418.94-
11 Mar 202218.9418.9418.9418.9418.94-
10 Mar 202218.9418.9418.9418.9418.94-
09 Mar 202218.9418.9418.9418.9418.94-
08 Mar 202218.9418.9418.9418.9418.94-
07 Mar 202218.9418.9418.9418.9418.94-
04 Mar 202218.9418.9418.9418.9418.94-
03 Mar 202218.9418.9418.9418.9418.94-
02 Mar 202218.9418.9418.9418.9418.94-
01 Mar 202218.9418.9418.9418.9418.94-
28 Feb 202218.9418.9418.9418.9418.94821,100
25 Feb 202223.9424.0517.8318.9418.9428,271,400
24 Feb 202217.9623.3914.1120.3220.3277,397,600
23 Feb 202238.7039.0234.0034.0434.047,743,100
22 Feb 202240.5243.3138.8139.4239.4214,953,200
18 Feb 202246.7047.2844.6944.7544.756,899,000
17 Feb 202249.8050.7548.8848.9448.943,067,800
16 Feb 202253.0053.8551.8053.5853.583,193,700
15 Feb 202249.2552.7949.2452.4052.408,060,600
14 Feb 202245.8546.0944.4845.1845.183,978,200
11 Feb 202249.0649.7144.0144.4144.415,916,800
10 Feb 202249.2152.2549.1950.9850.983,207,800
09 Feb 202250.0550.8249.0550.5750.572,439,600
08 Feb 202246.1648.6746.0048.5648.561,863,200
07 Feb 202246.0746.6745.2345.9945.991,679,700
04 Feb 202246.0146.6945.4446.1646.161,909,300
03 Feb 202246.1647.1145.7245.8445.842,555,100
02 Feb 202249.2050.1247.7648.0348.033,060,900
01 Feb 202248.8849.1547.7848.5248.522,269,500
31 Jan 202245.3348.1445.3048.0648.063,445,900
28 Jan 202244.0544.7443.1444.4144.415,183,700
27 Jan 202245.7345.7342.9843.0543.057,056,100
26 Jan 202244.3845.0341.6442.1242.124,876,900
25 Jan 202241.4644.2040.6543.1243.125,588,600
24 Jan 202241.1142.5639.0042.5042.507,669,400
21 Jan 202247.8047.8944.4544.4744.474,186,100
20 Jan 202249.4150.3347.6947.8047.803,595,500
19 Jan 202250.8850.8848.2448.3448.345,945,600
18 Jan 202249.2650.4448.6748.6948.695,555,400
14 Jan 202252.9154.0150.2752.3452.345,549,400
13 Jan 202257.4858.7554.3654.5154.513,887,600
12 Jan 202259.3159.5458.2558.9858.982,086,700
11 Jan 202257.1259.0156.9158.1358.133,953,800
10 Jan 202254.9056.0953.9456.0656.062,842,600
07 Jan 202255.3255.9954.4654.6454.642,534,900
06 Jan 202255.2756.3854.7755.3255.322,455,900
05 Jan 202258.4158.9155.2755.3455.342,327,800
04 Jan 202260.1760.6158.6559.2259.222,131,300
03 Jan 202261.2961.7960.3360.4060.402,072,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...