UK Markets closed

Yandex N.V. (YNDX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
69.40-1.66 (-2.34%)
As of 04:00PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202171.5471.6968.7469.4069.401,880,800
02 Dec 202171.6972.0270.1971.0671.061,359,700
01 Dec 202172.6073.5871.1771.1771.171,668,200
30 Nov 202172.6073.3171.1571.9471.941,992,500
29 Nov 202173.4373.4371.8172.0072.001,362,300
26 Nov 202171.5771.6470.3770.4470.441,584,000
24 Nov 202174.0074.8972.5473.9773.971,341,800
23 Nov 202175.0975.6374.1175.3575.352,516,000
22 Nov 202179.0079.0071.3272.8672.865,577,800
19 Nov 202181.8783.8781.0081.0581.051,208,900
18 Nov 202181.5782.0680.8781.8881.881,045,500
17 Nov 202181.3182.4180.9481.7781.771,631,900
16 Nov 202181.2081.3580.6581.3181.31464,200
15 Nov 202183.3683.4281.0981.7781.77730,800
12 Nov 202181.4082.3380.3582.0782.072,487,900
11 Nov 202182.7084.6982.7083.2583.25890,400
10 Nov 202184.1284.5381.9682.0182.011,077,700
09 Nov 202186.6186.7684.4984.6384.631,494,300
08 Nov 202186.8587.1186.1686.4786.47920,600
05 Nov 202184.9586.3183.9286.0786.071,488,800
04 Nov 202184.3584.8082.8284.1284.12933,200
03 Nov 202182.3284.0382.2484.0084.001,386,000
02 Nov 202182.1383.4981.8682.9182.911,070,300
01 Nov 202183.0183.5481.0282.4682.461,027,700
29 Oct 202182.1083.1081.3782.8482.841,373,800
28 Oct 202179.2583.5579.0783.1083.102,858,100
27 Oct 202177.4279.9677.0078.0178.012,497,600
26 Oct 202177.5477.5576.0076.2776.27984,900
25 Oct 202176.3677.5576.1777.0577.051,325,700
22 Oct 202176.6377.0375.4475.7075.70847,400
21 Oct 202176.1576.1975.4976.0476.04716,900
20 Oct 202177.5377.5376.2776.3476.34983,100
19 Oct 202177.5977.6076.5177.1077.101,734,400
18 Oct 202176.1376.9175.7976.7976.791,094,200
15 Oct 202177.2377.5176.0076.1976.191,193,100
14 Oct 202177.9677.9776.9377.1677.161,067,600
13 Oct 202177.5578.2876.6976.9976.991,363,700
12 Oct 202177.9678.6377.1577.3077.301,271,700
11 Oct 202178.9580.1277.7677.9077.90903,500
08 Oct 202179.3079.8978.9379.6379.63782,600
07 Oct 202179.0680.2678.9979.5079.501,172,300
06 Oct 202176.0678.6375.9778.5378.531,247,500
05 Oct 202176.1477.9775.8977.5377.531,452,800
04 Oct 202178.3478.5674.9475.0075.002,747,500
01 Oct 202179.6080.2779.2279.2579.25712,300
30 Sept 202179.0480.3278.9779.6979.691,072,000
29 Sept 202180.0280.0878.7478.9578.95883,300
28 Sept 202180.3080.7778.9779.4579.45991,800
27 Sept 202181.5082.4680.2182.0482.042,294,600
24 Sept 202179.9480.4179.3680.2080.20948,200
23 Sept 202179.1780.8778.9480.8380.831,083,700
22 Sept 202179.0379.5278.5378.7978.79810,900
21 Sept 202179.5579.6078.2179.0079.00991,700
20 Sept 202179.1980.1278.5679.0779.071,284,600
17 Sept 202181.1381.2980.0980.3880.381,524,000
16 Sept 202181.9982.6280.8580.9880.981,635,300
15 Sept 202182.0582.1380.7581.4981.491,196,800
14 Sept 202181.6882.2081.2681.8781.871,120,300
13 Sept 202180.6581.8879.8681.7381.731,551,100
10 Sept 202179.5180.6079.3280.1280.121,453,900
09 Sept 202177.7979.0577.7278.7178.71992,100
08 Sept 202177.6078.5977.0278.2878.281,354,000
07 Sept 202179.1079.1777.6177.6277.621,226,900
03 Sept 202177.6478.9077.4178.8578.851,143,400
02 Sept 202178.8079.2577.3077.4577.451,352,900
01 Sept 202176.6678.9076.5777.8777.872,539,300
31 Aug 202173.8877.0573.7076.9076.903,529,900
30 Aug 202172.3273.5272.1073.1373.131,217,800
27 Aug 202170.4972.4270.1272.4172.411,705,800
26 Aug 202169.3670.5369.3370.4070.401,263,100
25 Aug 202169.5369.6368.9769.5169.51631,400
24 Aug 202169.0169.9568.8269.8969.891,054,600
23 Aug 202168.4469.1668.2968.9168.91684,100
20 Aug 202168.1968.7267.7468.1168.11700,100
19 Aug 202167.7368.8667.7368.2568.25773,900
18 Aug 202169.0669.3468.4568.5868.58779,900
17 Aug 202169.5069.9568.8369.0769.07903,800
16 Aug 202168.3269.5268.2969.5169.511,438,800
13 Aug 202167.8268.0967.3067.9467.94352,600
12 Aug 202168.7068.8767.5367.7167.71815,600
11 Aug 202167.7068.7667.7068.6768.671,402,700
10 Aug 202167.2367.5066.6567.3667.36780,800
09 Aug 202168.0668.1867.4867.4867.48466,200
06 Aug 202168.0368.1766.8467.8067.80716,900
05 Aug 202168.3768.8967.8668.0568.05665,400
04 Aug 202167.4268.9067.3968.3968.39747,000
03 Aug 202167.5367.7067.1467.5267.52949,900
02 Aug 202168.3768.5267.4967.5367.53993,900
30 Jul 202167.6468.5667.6467.9367.931,087,200
29 Jul 202169.0569.1768.2968.9468.941,220,800
28 Jul 202169.3669.7968.4168.9668.961,284,600
27 Jul 202169.8069.8867.4268.2168.212,031,700
26 Jul 202170.4170.6669.6069.8069.80949,600
23 Jul 202170.3370.5169.4270.3470.34706,900
22 Jul 202170.2270.2969.6269.9369.93593,200
21 Jul 202168.7469.8368.4869.8069.80538,400
20 Jul 202168.1168.9967.5668.5768.57557,400
19 Jul 202168.4268.6867.9868.3568.35600,600
16 Jul 202170.2470.2669.1769.6469.64930,000
15 Jul 202170.1770.6469.3869.6969.69609,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...