Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
May 11, 202162.0063.3261.5363.2863.281,411,836
May 10, 202165.0265.0763.1063.2563.251,477,000
May 07, 202165.2565.7664.9965.6165.61875,100
May 06, 202165.0165.3563.8164.9364.931,276,000
May 05, 202164.9665.8764.7864.9564.951,168,900
May 04, 202164.2564.3862.9364.2264.221,456,000
May 03, 202166.0466.0764.3364.5164.51828,600
Apr. 30, 202165.7066.6165.4365.5565.551,896,600
Apr. 29, 202166.1267.8265.5767.7367.733,637,700
Apr. 28, 202163.8465.0063.5064.9664.962,401,300
Apr. 27, 202163.1463.5262.3363.3863.381,556,400
Apr. 26, 202161.5363.0561.4362.9962.992,027,700
Apr. 23, 202161.0561.2360.1860.8860.882,105,400
Apr. 22, 202161.5861.8460.7060.8860.881,836,200
Apr. 21, 202160.6760.8060.3460.7160.71879,000
Apr. 20, 202160.8661.3360.1060.8260.821,765,300
Apr. 19, 202161.9362.0160.8961.0661.061,219,100
Apr. 16, 202161.5562.0061.3261.9361.93942,600
Apr. 15, 202160.8661.5560.7461.3661.361,502,800
Apr. 14, 202161.7562.2760.8361.0061.005,129,900
Apr. 13, 202162.8563.3658.9159.8359.8313,370,800
Apr. 12, 202162.7762.9062.0662.8562.851,104,900
Apr. 09, 202162.7862.9861.9362.0262.021,146,900
Apr. 08, 202163.3564.5063.0563.7463.741,750,200
Apr. 07, 202163.4163.4662.5562.6762.671,729,300
Apr. 06, 202164.1464.8364.0064.3764.371,642,500
Apr. 05, 202164.9064.9664.4564.7464.74733,200
Apr. 01, 202164.6065.1964.3064.9764.971,171,500
Mar. 31, 202163.0765.0763.0264.0664.062,015,000
Mar. 30, 202162.4963.4162.0263.1463.141,210,200
Mar. 29, 202163.1963.7962.2963.7463.741,075,700
Mar. 26, 202163.0563.3961.7463.0163.011,314,600
Mar. 25, 202162.7163.0260.9962.1462.142,181,100
Mar. 24, 202164.5064.6663.0663.0663.061,115,300
Mar. 23, 202164.6065.1764.0864.4564.45898,000
Mar. 22, 202166.0766.0765.1665.2865.281,219,400
Mar. 19, 202165.8466.5764.8565.5565.551,705,800
Mar. 18, 202167.8168.0164.8565.2365.233,352,600
Mar. 17, 202169.1069.2166.9568.5168.512,649,900
Mar. 16, 202169.2171.2069.1770.9170.913,550,700
Mar. 15, 202167.6569.5367.4469.5369.531,790,500
Mar. 12, 202165.6667.8165.5867.8067.802,191,400
Mar. 11, 202164.6666.9064.5566.7866.782,316,300
Mar. 10, 202164.4464.9563.1763.7363.731,760,300
Mar. 09, 202163.2464.4662.2163.4963.492,308,800
Mar. 08, 202163.5263.9960.2060.3160.312,097,500
Mar. 05, 202163.9264.0962.1263.6363.633,556,800
Mar. 04, 202166.4167.0162.6462.7662.763,679,900
Mar. 03, 202168.6268.6365.7866.0966.093,390,100
Mar. 02, 202167.9968.7167.6267.9367.931,890,300
Mar. 01, 202165.9467.7065.9267.3767.371,807,100
Feb. 26, 202165.1765.2563.9163.9963.991,350,600
Feb. 25, 202166.5167.2464.5764.7264.721,995,500
Feb. 24, 202167.0667.7366.3766.9766.971,999,200
Feb. 23, 202164.8967.6063.7567.2867.281,465,900
Feb. 22, 202166.7667.3265.8965.9265.921,771,100
Feb. 19, 202169.2369.2366.7267.2667.262,809,100
Feb. 18, 202168.8069.0267.5067.6067.602,221,200
Feb. 17, 202170.6470.9968.8570.1570.153,281,900
Feb. 16, 202172.8974.3272.2272.7772.772,138,800
Feb. 12, 202172.0474.1172.0473.8373.831,699,800
Feb. 11, 202171.7473.2671.1572.9272.921,693,900
Feb. 10, 202170.6672.4570.2471.7071.702,197,500
Feb. 09, 202168.3369.9568.0969.8169.812,016,600
Feb. 08, 202167.2568.3967.1568.3868.381,126,700
Feb. 05, 202166.3567.0565.7966.9866.981,083,800
Feb. 04, 202165.4166.6364.7766.4766.471,328,500
Feb. 03, 202165.1865.8764.5264.6964.691,461,000
Feb. 02, 202165.2165.8564.4465.6465.642,087,100
Feb. 01, 202162.9963.8262.7963.6063.601,616,400
Jan. 29, 202163.9663.9962.2062.6462.641,277,700
Jan. 28, 202164.1264.7763.7163.9463.941,125,400
Jan. 27, 202164.7464.7962.8663.6063.602,035,200
Jan. 26, 202165.6566.1464.9965.1065.101,484,000
Jan. 25, 202167.2967.3964.4165.0965.094,561,800
Jan. 22, 202167.9268.1166.4166.4466.441,996,300
Jan. 21, 202169.0969.9767.8068.6568.651,655,400
Jan. 20, 202168.0870.5768.0170.3570.352,011,000
Jan. 19, 202167.7468.1867.2168.0868.082,147,400
Jan. 15, 202169.3369.5266.9367.3267.321,878,400
Jan. 14, 202169.3069.5968.4469.2969.291,105,100
Jan. 13, 202169.5269.6668.5068.9968.991,158,400
Jan. 12, 202169.9770.0768.8869.6069.60755,500
Jan. 11, 202170.0570.8769.5369.9269.921,103,700
Jan. 08, 202171.6572.0370.1070.9070.901,774,700
Jan. 07, 202170.2771.0068.7670.9070.901,222,300
Jan. 06, 202170.6071.1269.5070.1170.112,272,400
Jan. 05, 202169.5672.9569.4772.1672.162,217,200
Jan. 04, 202170.8471.1768.7069.7569.752,120,400
Dec. 31, 202069.4569.7568.7569.5869.58891,800
Dec. 30, 202067.6269.6867.5369.5069.501,202,600
Dec. 29, 202068.5268.6467.3867.5167.51605,800
Dec. 28, 202068.4468.8767.5568.2068.20856,200
Dec. 24, 202068.1868.2967.1767.6567.65370,600
Dec. 23, 202067.7368.7767.6467.6967.69821,900
Dec. 22, 202067.2867.4466.3067.1167.111,002,000
Dec. 21, 202067.7667.8366.7367.0967.091,789,000
Dec. 18, 202070.6570.7969.1369.2769.271,771,700
Dec. 17, 202071.5772.4070.1170.6570.651,051,000
Dec. 16, 202069.4171.0069.3570.8070.802,590,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...