Quantcast
YNDX

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

$36.55
*  
0.09
0.25%
Get YNDX Alerts
*Delayed - data as of Aug. 22, 2019  -  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 22-MAY-2019 TO 22-AUG-2019

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 36.72 36.81 36.26 36.55 1,200,028
08/22/2019 36.72 36.81 36.26 36.55 1,200,028
08/21/2019 36.85 37.09 36.27 36.46 1,833,038
08/20/2019 36.58 36.85 36.4 36.48 1,176,850
08/19/2019 36.43 36.7 35.95 36.41 1,719,713
08/16/2019 35.95 36.61 35.85 36.48 1,186,967
08/15/2019 35.88 35.98 35.53 35.86 1,715,532
08/14/2019 36.49 36.52 35.84 35.87 1,393,125
08/13/2019 36.27 37.91 36.2 37.53 1,849,368
08/12/2019 36.82 36.9 36.23 36.27 889,953
08/09/2019 37 37.18 36.67 36.96 1,327,528
08/08/2019 37.15 37.395 36.84 37.36 1,298,706
08/07/2019 36.67 37.31 36.48 36.54 2,235,136
08/06/2019 37.03 37.42 36.65 37.1 1,511,003
08/05/2019 37 37.12 36.13 36.34 2,776,691
08/02/2019 38.29 38.33 37.26 37.54 2,183,881
08/01/2019 38.97 40.08 38.16 38.25 3,294,738
07/31/2019 39 39.465 38.6 39.22 2,660,334
07/30/2019 39.7 39.7 38.53 38.87 3,928,074
07/29/2019 38.74 39.35 37.595 39.34 6,672,461
07/26/2019 40.31 42.37 35.84 37.04 14,368,360
07/25/2019 39.9 39.9 38.255 38.41 4,066,999
07/24/2019 39.62 40.105 39.32 39.99 1,660,808
07/23/2019 39.55 39.69 39.13 39.63 983,343
07/22/2019 39.56 39.85 39.17 39.59 1,764,551
07/19/2019 39.95 40.53 38.94 39 2,112,946
07/18/2019 39.56 39.78 39.31 39.61 1,174,980
07/17/2019 40.28 40.5 39.52 39.57 923,513
07/16/2019 40.6 40.6675 40 40.27 1,059,259
07/15/2019 40.64 40.92 40.44 40.48 2,332,842
07/12/2019 40.24 41.02 40.17 40.33 2,157,725
07/11/2019 39.77 40 39.47 39.97 929,229
07/10/2019 39.63 39.925 39.46 39.82 1,190,541
07/09/2019 38.3 39.49 38.19 39.45 2,220,580
07/08/2019 39.02 39.09 38.4501 38.72 969,344
07/05/2019 39.06 39.24 38.51 39.2 2,037,122
07/03/2019 39.47 39.58 39.02 39.33 877,995
07/02/2019 39 40.03 38.8 39.69 2,485,088
07/01/2019 38.65 39.74 38.65 39.23 2,138,308
06/28/2019 38.73 38.73 37.71 38 2,511,542
06/27/2019 37.93 39.1161 37.61 38.84 2,917,333
06/26/2019 37.95 38.44 37.59 37.67 2,019,697
06/25/2019 39.15 39.15 37.43 37.59 1,600,104
06/24/2019 39.26 39.28 38.85 39.09 939,439
06/21/2019 39 39.315 38.81 39.02 1,482,302
06/20/2019 39.53 39.97 39.21 39.42 1,835,210
06/19/2019 38.94 39 38.5 38.99 695,171
06/18/2019 38.59 38.99 38.57 38.77 1,213,146
06/17/2019 38.5 38.6 38.14 38.36 639,572
06/14/2019 38.6 38.73 37.855 37.95 1,124,401
06/13/2019 38.64 38.93 38.42 38.85 1,490,623
06/12/2019 38.36 38.48 37.78 38.31 1,614,121
06/11/2019 38.15 39.1801 38.15 38.32 3,510,934
06/10/2019 37.47 38 37.34 37.77 1,291,281
06/07/2019 37.21 37.73 37.11 37.28 2,008,951
06/06/2019 36.41 37.34 36.27 37.14 2,057,504
06/05/2019 36.09 36.37 35.94 36.28 1,621,671
06/04/2019 35.53 36.3 35.17 36.27 1,943,804
06/03/2019 35.79 36.05 34.59 35.44 2,841,314
05/31/2019 35.82 36.14 35.62 35.92 1,434,817
05/30/2019 36.13 36.61 36.13 36.39 1,118,298
05/29/2019 35.58 36.54 35.31 36.33 2,112,621
05/28/2019 36.81 37.2 34.61 35.8 6,916,140
05/24/2019 36.95 37.37 36.7 37.31 1,020,634
05/23/2019 36.96 37 36.2 36.39 1,544,374
05/22/2019 37.28 37.82 37.27 37.65 1,185,889
*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