Singapore Markets closed

Yandex N.V. (YNDX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
60.97+0.06 (+0.10%)
At close: 4:00PM EDT

60.97 0.00 (0.00%)
After hours: 4:47PM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Sep 202060.9261.5060.1460.9760.972,084,102
17 Sep 202059.9660.9459.3960.9160.912,501,900
16 Sep 202061.7962.4161.3761.5361.532,269,200
15 Sep 202063.7663.7662.0762.2762.273,417,300
14 Sep 202062.1562.9962.0662.5862.581,387,600
11 Sep 202061.8762.5161.0961.8261.822,426,100
10 Sep 202062.9763.1260.8960.9560.952,763,500
09 Sep 202062.0862.7361.8162.5862.582,786,800
08 Sep 202062.5662.6860.9861.1361.136,394,200
04 Sep 202065.9165.9663.1064.4464.446,509,200
03 Sep 202066.4566.7964.7165.2565.254,998,000
02 Sep 202067.9768.2765.0367.5867.585,132,300
01 Sep 202068.8769.4067.7467.8367.835,708,700
31 Aug 202068.2070.1166.6568.2368.2319,729,800
28 Aug 202065.4066.1965.0065.2565.252,509,000
27 Aug 202065.6865.7863.8664.5964.593,180,500
26 Aug 202065.6766.4765.1365.5165.515,108,600
25 Aug 202066.2567.1165.7066.9766.973,167,700
24 Aug 202064.8465.2764.4265.2665.263,438,600
21 Aug 202063.3964.1363.1663.5763.573,290,600
20 Aug 202063.4263.7462.4263.6363.635,641,900
19 Aug 202062.1862.9661.8562.4662.464,539,300
18 Aug 202061.5061.7360.9761.4061.403,904,300
17 Aug 202061.0161.6060.5160.6160.616,710,800
14 Aug 202060.6460.6559.9260.0560.052,851,000
13 Aug 202060.8161.4059.0159.4959.495,583,100
12 Aug 202057.7558.7457.2857.9257.922,349,300
11 Aug 202057.7958.2556.6857.0057.002,687,700
10 Aug 202058.9659.0656.9857.0057.002,309,500
07 Aug 202059.7260.0058.5359.1659.161,278,800
06 Aug 202059.6460.1859.5960.0060.001,653,000
05 Aug 202059.4259.8359.1159.8059.801,508,300
04 Aug 202058.4258.9158.2558.6958.691,201,700
03 Aug 202058.3559.0457.7858.5658.561,641,400
31 Jul 202057.3957.5456.7257.5457.541,894,400
30 Jul 202056.5157.2555.7957.2357.231,625,300
29 Jul 202057.6757.8457.0957.6157.612,162,500
28 Jul 202055.1657.3454.7457.0057.003,385,000
27 Jul 202056.6658.0256.4757.8957.892,267,700
24 Jul 202055.5456.4455.1956.2256.221,912,400
23 Jul 202055.9056.5955.2756.2156.212,816,900
22 Jul 202055.7956.6455.7656.5356.531,519,400
21 Jul 202056.8856.9755.6856.0256.022,199,000
20 Jul 202055.4956.2854.8556.1956.192,354,300
17 Jul 202055.0155.2254.2354.7454.742,653,900
16 Jul 202054.0154.3453.3353.4953.493,301,700
15 Jul 202054.1454.9153.8554.8254.823,009,400
14 Jul 202050.8353.4150.8153.3553.354,961,100
13 Jul 202051.5152.6951.4251.7251.725,302,400
10 Jul 202051.8251.9950.6451.3351.331,436,800
09 Jul 202050.9651.8050.3551.3851.382,106,600
08 Jul 202050.6150.6249.8950.2350.232,369,200
07 Jul 202050.8250.8549.8849.9749.972,624,100
06 Jul 202050.6151.7750.3650.4350.433,189,700
02 Jul 202050.3950.6649.9650.1250.121,943,200
01 Jul 202049.6250.0449.3249.4949.491,596,300
30 Jun 202048.7250.1448.6450.0250.022,079,200
29 Jun 202048.9749.6348.5949.2449.242,388,200
26 Jun 202050.2750.3248.9649.0349.032,639,600
25 Jun 202050.1450.7549.4450.5550.557,333,700
24 Jun 202049.9250.4648.8050.3050.304,607,600
23 Jun 202047.7149.9147.1449.0049.005,230,500
22 Jun 202046.0147.2745.9446.9446.942,573,400
19 Jun 202045.5645.6745.0045.6245.623,197,500
18 Jun 202043.8544.8743.7744.5644.562,119,400
17 Jun 202043.7444.1143.6343.9643.961,933,900
16 Jun 202043.1944.1942.8143.5443.542,857,800
15 Jun 202041.2043.2641.1942.8842.882,929,200
12 Jun 202041.4642.2441.0142.1842.182,688,300
11 Jun 202040.7541.5140.2340.2940.291,820,300
10 Jun 202042.3842.4641.6042.1742.171,011,500
09 Jun 202041.8442.3841.7741.9941.991,189,600
08 Jun 202042.3942.5941.8942.4542.451,499,100
05 Jun 202041.9542.5941.8942.3242.321,333,000
04 Jun 202041.0141.5640.9841.3241.322,091,300
03 Jun 202041.3842.0041.2041.4741.471,700,100
02 Jun 202041.4241.5540.7441.0441.042,555,400
01 Jun 202040.6341.1040.3941.0041.002,113,500
29 May 202040.4440.4739.7640.2340.233,214,700
28 May 202040.8641.4240.4040.6440.642,339,500
27 May 202040.8140.8339.4640.6740.672,575,300
26 May 202041.7741.7740.3840.4340.432,674,800
22 May 202040.7740.7840.1640.2640.261,355,100
21 May 202041.7341.7340.5840.6340.631,864,800
20 May 202041.6441.7741.0541.3141.312,595,800
19 May 202040.7041.2640.4640.6940.691,247,300
18 May 202040.1141.0039.9940.9240.922,187,300
15 May 202038.4439.4837.9338.9938.991,518,500
14 May 202038.1738.8737.4738.8338.831,542,100
13 May 202040.0340.1938.2138.7138.712,428,300
12 May 202040.5140.9039.7340.0040.001,698,700
11 May 202040.5040.5039.7740.1840.181,467,600
08 May 202040.5040.8140.3040.7440.741,520,700
07 May 202039.0740.6238.8140.3040.303,219,400
06 May 202038.2738.8337.9438.5138.511,229,800
05 May 202038.4538.8938.2338.3838.381,765,700
04 May 202037.4538.0437.1238.0038.001,671,600
01 May 202037.2137.6836.6437.4137.411,484,000
30 Apr 202038.7139.2237.3637.7837.783,198,000
29 Apr 202038.2939.8038.1939.6139.613,464,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...