Yandex N.V. (YNDX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

63.28+0.03 (+0.05%)

At close: 4:00PM EDT

63.28 0.00 (0.00%)
After hours: 4:47PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 11, 2021	62.00	63.32	61.53	63.28	63.28	1,411,836
May 10, 2021	65.02	65.07	63.10	63.25	63.25	1,477,000
May 07, 2021	65.25	65.76	64.99	65.61	65.61	875,100
May 06, 2021	65.01	65.35	63.81	64.93	64.93	1,276,000
May 05, 2021	64.96	65.87	64.78	64.95	64.95	1,168,900
May 04, 2021	64.25	64.38	62.93	64.22	64.22	1,456,000
May 03, 2021	66.04	66.07	64.33	64.51	64.51	828,600
Apr. 30, 2021	65.70	66.61	65.43	65.55	65.55	1,896,600
Apr. 29, 2021	66.12	67.82	65.57	67.73	67.73	3,637,700
Apr. 28, 2021	63.84	65.00	63.50	64.96	64.96	2,401,300
Apr. 27, 2021	63.14	63.52	62.33	63.38	63.38	1,556,400
Apr. 26, 2021	61.53	63.05	61.43	62.99	62.99	2,027,700
Apr. 23, 2021	61.05	61.23	60.18	60.88	60.88	2,105,400
Apr. 22, 2021	61.58	61.84	60.70	60.88	60.88	1,836,200
Apr. 21, 2021	60.67	60.80	60.34	60.71	60.71	879,000
Apr. 20, 2021	60.86	61.33	60.10	60.82	60.82	1,765,300
Apr. 19, 2021	61.93	62.01	60.89	61.06	61.06	1,219,100
Apr. 16, 2021	61.55	62.00	61.32	61.93	61.93	942,600
Apr. 15, 2021	60.86	61.55	60.74	61.36	61.36	1,502,800
Apr. 14, 2021	61.75	62.27	60.83	61.00	61.00	5,129,900
Apr. 13, 2021	62.85	63.36	58.91	59.83	59.83	13,370,800
Apr. 12, 2021	62.77	62.90	62.06	62.85	62.85	1,104,900
Apr. 09, 2021	62.78	62.98	61.93	62.02	62.02	1,146,900
Apr. 08, 2021	63.35	64.50	63.05	63.74	63.74	1,750,200
Apr. 07, 2021	63.41	63.46	62.55	62.67	62.67	1,729,300
Apr. 06, 2021	64.14	64.83	64.00	64.37	64.37	1,642,500
Apr. 05, 2021	64.90	64.96	64.45	64.74	64.74	733,200
Apr. 01, 2021	64.60	65.19	64.30	64.97	64.97	1,171,500
Mar. 31, 2021	63.07	65.07	63.02	64.06	64.06	2,015,000
Mar. 30, 2021	62.49	63.41	62.02	63.14	63.14	1,210,200
Mar. 29, 2021	63.19	63.79	62.29	63.74	63.74	1,075,700
Mar. 26, 2021	63.05	63.39	61.74	63.01	63.01	1,314,600
Mar. 25, 2021	62.71	63.02	60.99	62.14	62.14	2,181,100
Mar. 24, 2021	64.50	64.66	63.06	63.06	63.06	1,115,300
Mar. 23, 2021	64.60	65.17	64.08	64.45	64.45	898,000
Mar. 22, 2021	66.07	66.07	65.16	65.28	65.28	1,219,400
Mar. 19, 2021	65.84	66.57	64.85	65.55	65.55	1,705,800
Mar. 18, 2021	67.81	68.01	64.85	65.23	65.23	3,352,600
Mar. 17, 2021	69.10	69.21	66.95	68.51	68.51	2,649,900
Mar. 16, 2021	69.21	71.20	69.17	70.91	70.91	3,550,700
Mar. 15, 2021	67.65	69.53	67.44	69.53	69.53	1,790,500
Mar. 12, 2021	65.66	67.81	65.58	67.80	67.80	2,191,400
Mar. 11, 2021	64.66	66.90	64.55	66.78	66.78	2,316,300
Mar. 10, 2021	64.44	64.95	63.17	63.73	63.73	1,760,300
Mar. 09, 2021	63.24	64.46	62.21	63.49	63.49	2,308,800
Mar. 08, 2021	63.52	63.99	60.20	60.31	60.31	2,097,500
Mar. 05, 2021	63.92	64.09	62.12	63.63	63.63	3,556,800
Mar. 04, 2021	66.41	67.01	62.64	62.76	62.76	3,679,900
Mar. 03, 2021	68.62	68.63	65.78	66.09	66.09	3,390,100
Mar. 02, 2021	67.99	68.71	67.62	67.93	67.93	1,890,300
Mar. 01, 2021	65.94	67.70	65.92	67.37	67.37	1,807,100
Feb. 26, 2021	65.17	65.25	63.91	63.99	63.99	1,350,600
Feb. 25, 2021	66.51	67.24	64.57	64.72	64.72	1,995,500
Feb. 24, 2021	67.06	67.73	66.37	66.97	66.97	1,999,200
Feb. 23, 2021	64.89	67.60	63.75	67.28	67.28	1,465,900
Feb. 22, 2021	66.76	67.32	65.89	65.92	65.92	1,771,100
Feb. 19, 2021	69.23	69.23	66.72	67.26	67.26	2,809,100
Feb. 18, 2021	68.80	69.02	67.50	67.60	67.60	2,221,200
Feb. 17, 2021	70.64	70.99	68.85	70.15	70.15	3,281,900
Feb. 16, 2021	72.89	74.32	72.22	72.77	72.77	2,138,800
Feb. 12, 2021	72.04	74.11	72.04	73.83	73.83	1,699,800
Feb. 11, 2021	71.74	73.26	71.15	72.92	72.92	1,693,900
Feb. 10, 2021	70.66	72.45	70.24	71.70	71.70	2,197,500
Feb. 09, 2021	68.33	69.95	68.09	69.81	69.81	2,016,600
Feb. 08, 2021	67.25	68.39	67.15	68.38	68.38	1,126,700
Feb. 05, 2021	66.35	67.05	65.79	66.98	66.98	1,083,800
Feb. 04, 2021	65.41	66.63	64.77	66.47	66.47	1,328,500
Feb. 03, 2021	65.18	65.87	64.52	64.69	64.69	1,461,000
Feb. 02, 2021	65.21	65.85	64.44	65.64	65.64	2,087,100
Feb. 01, 2021	62.99	63.82	62.79	63.60	63.60	1,616,400
Jan. 29, 2021	63.96	63.99	62.20	62.64	62.64	1,277,700
Jan. 28, 2021	64.12	64.77	63.71	63.94	63.94	1,125,400
Jan. 27, 2021	64.74	64.79	62.86	63.60	63.60	2,035,200
Jan. 26, 2021	65.65	66.14	64.99	65.10	65.10	1,484,000
Jan. 25, 2021	67.29	67.39	64.41	65.09	65.09	4,561,800
Jan. 22, 2021	67.92	68.11	66.41	66.44	66.44	1,996,300
Jan. 21, 2021	69.09	69.97	67.80	68.65	68.65	1,655,400
Jan. 20, 2021	68.08	70.57	68.01	70.35	70.35	2,011,000
Jan. 19, 2021	67.74	68.18	67.21	68.08	68.08	2,147,400
Jan. 15, 2021	69.33	69.52	66.93	67.32	67.32	1,878,400
Jan. 14, 2021	69.30	69.59	68.44	69.29	69.29	1,105,100
Jan. 13, 2021	69.52	69.66	68.50	68.99	68.99	1,158,400
Jan. 12, 2021	69.97	70.07	68.88	69.60	69.60	755,500
Jan. 11, 2021	70.05	70.87	69.53	69.92	69.92	1,103,700
Jan. 08, 2021	71.65	72.03	70.10	70.90	70.90	1,774,700
Jan. 07, 2021	70.27	71.00	68.76	70.90	70.90	1,222,300
Jan. 06, 2021	70.60	71.12	69.50	70.11	70.11	2,272,400
Jan. 05, 2021	69.56	72.95	69.47	72.16	72.16	2,217,200
Jan. 04, 2021	70.84	71.17	68.70	69.75	69.75	2,120,400
Dec. 31, 2020	69.45	69.75	68.75	69.58	69.58	891,800
Dec. 30, 2020	67.62	69.68	67.53	69.50	69.50	1,202,600
Dec. 29, 2020	68.52	68.64	67.38	67.51	67.51	605,800
Dec. 28, 2020	68.44	68.87	67.55	68.20	68.20	856,200
Dec. 24, 2020	68.18	68.29	67.17	67.65	67.65	370,600
Dec. 23, 2020	67.73	68.77	67.64	67.69	67.69	821,900
Dec. 22, 2020	67.28	67.44	66.30	67.11	67.11	1,002,000
Dec. 21, 2020	67.76	67.83	66.73	67.09	67.09	1,789,000
Dec. 18, 2020	70.65	70.79	69.13	69.27	69.27	1,771,700
Dec. 17, 2020	71.57	72.40	70.11	70.65	70.65	1,051,000
Dec. 16, 2020	69.41	71.00	69.35	70.80	70.80	2,590,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX19,274.04-87.84(-0.45%)

S&P 5004,152.10-36.33(-0.87%)

DOW34,269.16-473.66(-1.36%)

Yandex N.V. (YNDX)

S&P/TSX
19,274.04
-87.84(-0.45%)

S&P 500
4,152.10
-36.33(-0.87%)

DOW
34,269.16
-473.66(-1.36%)