YNDX - Yandex N.V.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 201834.8034.8334.1734.2234.221,366,000
May 21, 201834.3234.9834.3234.6334.632,790,200
May 18, 201833.9534.0833.7033.9933.992,452,400
May 17, 201833.9934.6933.5534.0734.073,572,700
May 16, 201834.0634.5434.0034.1934.191,982,600
May 15, 201834.3334.3333.5633.9033.903,974,600
May 14, 201835.3135.8034.8134.8634.863,280,600
May 11, 201835.3235.9234.5735.0935.093,425,400
May 10, 201834.7035.5834.5935.2735.274,111,100
May 09, 201833.7734.4933.7734.3234.323,811,300
May 08, 201834.0934.3233.3233.7433.742,422,700
May 07, 201833.6434.7233.6134.0834.082,733,200
May 04, 201833.7533.8632.9833.5833.583,332,100
May 03, 201834.3334.7233.2633.9533.954,266,800
May 02, 201833.3234.7433.2034.2534.258,218,000
May 01, 201833.2633.7132.8133.6333.633,488,400
Apr 30, 201832.5033.5832.4833.3633.366,867,700
Apr 27, 201833.0933.2231.9932.5132.514,584,700
Apr 26, 201833.2633.2932.4332.7332.735,640,600
Apr 25, 201834.0034.1631.7733.0133.0111,157,800
Apr 24, 201834.6634.7033.0433.5433.5410,685,300
Apr 23, 201834.5435.4733.8834.0734.076,261,600
Apr 20, 201834.1334.5133.4933.7233.725,755,600
Apr 19, 201835.5536.0034.1034.3934.396,993,700
Apr 18, 201834.2435.4033.9834.9834.989,908,400
Apr 17, 201834.1834.3032.9733.0333.0312,126,400
Apr 16, 201832.7034.1332.0233.6333.6326,188,300
Apr 13, 201833.5633.9532.7132.9832.987,504,600
Apr 12, 201836.0236.1732.9033.1633.1611,673,300
Apr 11, 201833.5236.5333.3235.0135.0110,164,500
Apr 10, 201834.7034.7333.8033.9933.998,038,600
Apr 09, 201835.9036.4434.4034.6634.6615,121,000
Apr 06, 201839.8740.1639.1339.3939.393,154,400
Apr 05, 201839.9240.3339.8140.1340.133,377,300
Apr 04, 201838.3739.7838.1039.6639.663,356,400
Apr 03, 201839.5039.8438.5739.0739.073,934,600
Apr 02, 201839.2139.8638.8539.1439.142,694,200
Mar 29, 201840.1940.4739.3739.4539.456,920,000
Mar 28, 201839.6539.9938.6339.2539.252,939,900
Mar 27, 201841.6541.7039.5139.7339.732,704,300
Mar 26, 201841.8241.9340.3041.4841.482,951,800
Mar 23, 201841.7442.1141.1541.1541.151,568,100
Mar 22, 201842.5143.0341.3941.8441.843,352,000
Mar 21, 201842.6043.5442.5543.2143.213,188,000
Mar 20, 201842.2143.0742.1742.7842.783,088,700
Mar 19, 201841.8142.3441.4242.2142.211,716,500
Mar 16, 201842.2342.4841.9142.3042.301,614,800
Mar 15, 201842.3242.9142.0942.2742.272,085,700
Mar 14, 201842.3043.4242.1642.9942.991,929,500
Mar 13, 201843.5443.5442.2942.2942.291,766,900
Mar 12, 201843.5443.5442.8542.9842.981,571,800
Mar 09, 201844.1244.2042.6743.0943.092,796,100
Mar 08, 201844.1944.2043.2343.7543.752,918,100
Mar 07, 201841.7243.2441.6443.1643.162,356,300
Mar 06, 201842.0342.8641.8042.6642.662,203,200
Mar 05, 201841.2341.8940.8041.7241.722,730,300
Mar 02, 201839.8841.3239.5241.2641.263,006,300
Mar 01, 201840.9041.0739.8740.1340.133,072,900
Feb 28, 201841.9542.0540.9341.0941.092,836,500
Feb 27, 201841.9342.6341.6742.0542.052,765,700
Feb 26, 201843.5843.6841.9842.0042.003,064,200
Feb 23, 201842.5842.8742.1442.4942.493,146,200
Feb 22, 201843.6243.7042.3842.3942.393,553,500
Feb 21, 201843.4044.4943.2743.4943.495,429,900
Feb 20, 201842.3743.4842.0343.0543.053,177,500
Feb 16, 201840.9042.9040.8242.1042.103,607,800
Feb 15, 201841.4742.7240.0641.9641.969,922,200
Feb 14, 201837.5839.4437.5038.8938.895,044,500
Feb 13, 201836.6737.6936.4737.4237.422,892,800
Feb 12, 201836.3236.8436.2436.5036.501,531,800
Feb 09, 201835.9436.2834.2035.8935.895,045,000
Feb 08, 201837.4637.8135.2035.2035.202,736,500
Feb 07, 201837.1438.1936.9036.9836.981,795,300
Feb 06, 201835.9037.5035.7937.3037.302,684,800
Feb 05, 201837.4338.2136.1236.1636.161,696,200
Feb 02, 201838.9339.0137.4837.8737.872,703,900
Feb 01, 201838.7439.6738.5239.4139.412,190,500
Jan 31, 201838.6439.0638.1838.7338.733,095,700
Jan 30, 201838.0538.7737.8138.1038.103,416,800
Jan 29, 201839.1139.2038.4638.5038.501,763,500
Jan 26, 201838.4439.2138.3939.1939.191,689,900
Jan 25, 201838.5538.6437.6838.4038.402,316,400
Jan 24, 201838.0838.2837.4537.8737.872,107,900
Jan 23, 201837.5238.3137.3238.0338.031,769,300
Jan 22, 201837.0238.0036.9237.9737.971,689,500
Jan 19, 201837.2937.4536.8437.2037.202,403,900
Jan 18, 201836.2737.6936.2537.5137.513,491,300
Jan 17, 201835.2436.6035.2436.5036.503,022,700
Jan 16, 201835.1036.2934.9935.1835.182,934,700
Jan 12, 201834.6634.6934.3434.6034.601,153,900
Jan 11, 201834.5534.8334.2934.5834.581,480,900
Jan 10, 201834.1934.8334.1434.5434.541,521,200
Jan 09, 201834.5434.8934.2534.3434.341,878,100
Jan 08, 201833.8634.6833.8034.6334.631,627,000
Jan 05, 201834.1634.4534.0234.2534.251,481,600
Jan 04, 201834.2934.7434.0634.2234.221,563,600
Jan 03, 201833.4934.3633.4734.1634.162,644,900
Jan 02, 201832.9933.9432.8133.6433.642,087,000
Dec 29, 201732.5733.0932.5532.7532.751,587,800
Dec 28, 201732.4432.7532.3032.5632.561,303,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...