Yandex N.V. (YNDX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

60.31-3.32 (-5.22%)

At close: 4:00PM EST

60.48 +0.17 (0.28%)
After hours: 6:05PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar. 08, 2021	63.52	63.99	60.21	60.31	60.31	2,097,452
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	3,679,000
Mar. 03, 2021	68.62	68.63	65.78	66.09	66.09	3,381,300
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	1,693,400
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	1,105,800
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
Dec. 15, 2020	68.99	69.11	68.23	68.89	68.89	1,410,900
Dec. 14, 2020	70.16	70.16	67.95	68.23	68.23	1,841,000
Dec. 11, 2020	70.05	70.72	69.93	70.28	70.28	805,200
Dec. 10, 2020	68.56	71.05	68.01	70.68	70.68	2,195,100
Dec. 09, 2020	69.85	70.97	68.36	69.03	69.03	1,208,000
Dec. 08, 2020	67.92	69.20	67.62	68.97	68.97	1,379,900
Dec. 07, 2020	68.89	69.05	67.66	68.00	68.00	1,433,200
Dec. 04, 2020	68.85	69.18	68.01	68.05	68.05	1,774,100
Dec. 03, 2020	69.28	69.68	68.81	69.34	69.34	1,450,400
Dec. 02, 2020	69.12	69.50	68.65	69.20	69.20	1,168,200
Dec. 01, 2020	69.82	70.53	69.19	70.05	70.05	2,357,500
Nov. 30, 2020	70.02	70.02	68.74	68.96	68.96	3,774,500
Nov. 27, 2020	66.61	68.03	66.49	67.19	67.19	1,335,600
Nov. 25, 2020	64.84	65.74	64.74	65.62	65.62	1,855,600
Nov. 24, 2020	64.11	65.55	63.82	65.38	65.38	2,863,100
Nov. 23, 2020	62.85	62.92	61.33	61.47	61.47	1,617,300
Nov. 20, 2020	62.45	62.96	61.94	61.94	61.94	870,200
Nov. 19, 2020	61.59	62.57	61.19	62.53	62.53	1,245,800
Nov. 18, 2020	61.87	62.47	61.55	61.72	61.72	988,600
Nov. 17, 2020	61.71	61.72	60.72	61.49	61.49	1,581,200
Nov. 16, 2020	62.05	62.23	61.33	62.10	62.10	1,217,900
Nov. 13, 2020	61.41	62.11	61.15	62.11	62.11	1,055,800
Nov. 12, 2020	61.61	61.95	60.90	60.99	60.99	961,900
Nov. 11, 2020	60.93	61.83	60.74	61.19	61.19	1,867,300
Nov. 10, 2020	62.96	63.52	61.08	61.31	61.31	2,684,700
Nov. 09, 2020	65.28	66.43	65.00	65.03	65.03	3,127,800
Nov. 06, 2020	62.93	63.90	62.51	63.81	63.81	1,440,500
Nov. 05, 2020	62.17	63.25	61.74	63.11	63.11	2,233,100
Nov. 04, 2020	59.36	61.50	59.17	61.24	61.24	2,736,100
Nov. 03, 2020	57.47	58.10	57.02	57.71	57.71	993,000
Nov. 02, 2020	57.47	58.25	56.51	56.88	56.88	2,072,800
Oct. 30, 2020	57.73	57.94	56.81	57.57	57.57	2,179,400
Oct. 29, 2020	58.25	59.11	57.89	58.90	58.90	1,722,200
Oct. 28, 2020	57.58	58.43	57.36	57.84	57.84	3,327,900
Oct. 27, 2020	59.02	59.87	58.64	59.53	59.53	2,354,100
Oct. 26, 2020	58.39	59.20	58.16	59.13	59.13	2,040,600
Oct. 23, 2020	58.60	59.26	58.22	59.12	59.12	1,614,500
Oct. 22, 2020	58.03	58.68	57.02	58.00	58.00	1,941,000
Oct. 21, 2020	55.65	57.87	55.62	57.22	57.22	2,771,600
Oct. 20, 2020	57.47	57.66	55.72	56.13	56.13	3,759,800
Oct. 19, 2020	58.07	58.81	56.94	56.95	56.95	2,793,600
Oct. 16, 2020	59.75	60.13	57.78	57.99	57.99	3,828,700
Oct. 15, 2020	60.14	61.04	59.78	60.73	60.73	1,875,600
Oct. 14, 2020	62.80	62.89	61.18	61.36	61.36	1,573,600
Oct. 13, 2020	62.15	63.01	61.83	62.69	62.69	1,283,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX18,457.78+76.82(+0.42%)

S&P 5003,821.35-20.59(-0.54%)

DOW31,802.44+306.14(+0.97%)

Yandex N.V. (YNDX)

S&P/TSX
18,457.78
+76.82(+0.42%)

S&P 500
3,821.35
-20.59(-0.54%)

DOW
31,802.44
+306.14(+0.97%)