Quantcast
YNDX

Yandex N.V. Class A Ordinary Shares Historical Stock Prices

$26.85
*  
1.06
3.8%
Get YNDX Alerts
*Delayed - data as of Dec. 11, 2018  -  Find a broker to begin trading YNDX now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 11-SEP-2018 TO 11-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 28.37 28.40 26.795 26.85 3,729,732
12/11/2018 28.37 28.4 26.795 26.85 3,726,647
12/10/2018 28.56 28.9827 27.8 27.91 2,295,723
12/07/2018 29 29.3 28.515 28.68 1,929,075
12/06/2018 28.37 28.7 27.89 28.6 3,509,768
12/04/2018 29.82 29.93 28.4 28.7 2,240,305
12/03/2018 30.01 30.38 29.64 30.01 3,071,622
11/30/2018 29.16 29.565 28.79 29.5 2,135,064
11/29/2018 30.01 30.01 29.02 29.16 1,648,292
11/28/2018 29.01 30 28.64 29.93 1,655,168
11/27/2018 28.62 29.41 28.62 29.07 852,204
11/26/2018 27.89 29.245 27.84 28.96 1,817,193
11/23/2018 28.68 28.88 27.94 28.31 1,945,373
11/21/2018 28.83 30 28.6 29.38 2,345,643
11/20/2018 28.28 29.19 27.66 27.85 3,871,957
11/19/2018 29.16 29.54 28.94 29.09 3,041,324
11/16/2018 29.19 29.43 28.845 29.25 1,889,347
11/15/2018 28.84 29.41 28.72 29.41 3,083,203
11/14/2018 28.66 29.27 28.43 28.91 3,386,654
11/13/2018 28.18 28.41 27.79 28.04 2,637,330
11/12/2018 28.27 28.5 27.15 27.74 2,841,342
11/09/2018 28.57 28.79 27.82 28.21 2,422,561
11/08/2018 29.71 29.861 28.76 29.1 3,382,777
11/07/2018 30.3 30.4 29.54 29.71 2,682,444
11/06/2018 30.33 30.65 29.82 30.15 2,305,417
11/05/2018 29.72 30.28 29.155 30.18 2,630,797
11/02/2018 30.48 30.84 29.62 29.7 4,318,639
11/01/2018 29.77 31.07 29.67 30.74 5,706,715
10/31/2018 28.38 30.5 28.31 30.13 7,190,385
10/30/2018 27.54 28.32 27.1 27.56 4,370,085
10/29/2018 28.3 28.89 26.82 27.22 6,369,687
10/26/2018 26.57 27.65 26.13 27.25 5,740,884
10/25/2018 26.48 27.28 26.38 27 5,739,255
10/24/2018 27.48 27.65 25.8 25.81 5,242,074
10/23/2018 26.94 27.45 26.41 26.78 9,414,515
10/22/2018 29.72 30.5 25.9 27.53 20,089,590
10/19/2018 30.48 30.5 24.9 27.42 30,619,350
10/18/2018 35.35 35.9 28.52 29.49 19,945,510
10/17/2018 35.1 35.98 35.03 35.88 2,410,713
10/16/2018 34.72 35.8 34.1 35.68 5,704,915
10/15/2018 32.49 33.634 32.43 33.2 1,405,274
10/12/2018 32.62 32.89 31.93 32.73 1,593,661
10/11/2018 32.06 32.68 31.6 31.93 2,786,660
10/10/2018 33.16 33.2 31.8 31.8 5,223,467
10/09/2018 33.03 33.67 33.03 33.33 2,957,372
10/08/2018 32 33.38 31.85 33.35 2,925,436
10/05/2018 32.12 32.81 31.725 32.43 5,791,899
10/04/2018 32.31 32.89 31.72 32.31 5,404,759
10/03/2018 32.89 33.47 32.84 33.45 2,284,500
10/02/2018 32.63 32.91 32.02 32.75 2,768,888
10/01/2018 33.08 33.27 32.31 32.47 1,754,471
09/28/2018 32.9 33.15 32.53 32.89 2,306,930
09/27/2018 33.95 33.95 33.13 33.28 2,148,425
09/26/2018 33.44 33.82 33.12 33.19 2,348,062
09/25/2018 33.29 33.66 33.17 33.45 1,439,894
09/24/2018 33.07 33.58 32.55 33.47 2,284,943
09/21/2018 32.95 33.25 32.82 33 1,740,025
09/20/2018 32.83 33.37 32.51 33 2,494,649
09/19/2018 32.1 32.62 31.743 32.42 1,582,767
09/18/2018 31.43 32.055 31.23 31.68 1,624,676
09/17/2018 32.15 32.37 31.02 31.09 1,570,217
09/14/2018 31.5 32.47 31.451 32.34 2,958,854
09/13/2018 30.77 31.72 30.67 31.34 3,327,267
09/12/2018 30.22 30.43 29.48 30.18 2,314,521
09/11/2018 29.97 30.1798 29.67 30.04 3,378,137
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio