Dark

YNDX
Yandex N.V. Class A
stock NASDAQ

Inactive

Feb 25, 2022

18.94USD-6.791%(-1.38)28,271,402

Pre-market

0.00USD-100.000%(-20.32)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2022-02-25	23.9400	24.0500	17.8300	18.9400	-6.791%	28,271,402	0.000%
2022-02-24	17.9600	23.3900	14.1100	20.3200	-40.306%	77,397,614	-6.791%
2022-02-23	38.7000	39.0200	34.0000	34.0400	-13.648%	7,743,075	-44.360%
2022-02-22	40.5200	43.3100	38.8050	39.4200	-11.911%	14,953,200	-51.953%
2022-02-18	46.7000	47.2800	44.6900	44.7500	-8.562%	6,898,969	-57.676%
2022-02-17	49.8000	50.7500	48.8800	48.9400	-8.660%	3,067,936	-61.300%
2022-02-16	53.0000	53.8500	51.8000	53.5800	+2.252%	3,193,659	-64.651%
2022-02-15	49.2500	52.7900	49.2400	52.4000	+15.981%	8,060,787	-63.855%
2022-02-14	45.8500	46.0900	44.4800	45.1800	+1.734%	3,978,195	-58.079%
2022-02-11	49.0600	49.7100	44.0100	44.4100	-12.887%	5,916,764	-57.352%
2022-02-10	49.2100	52.2500	49.1900	50.9800	+0.811%	3,207,811	-62.848%
2022-02-09	50.0500	50.8200	49.0500	50.5700	+4.139%	2,439,689	-62.547%
2022-02-08	46.1600	48.6650	46.0000	48.5600	+5.588%	1,863,381	-60.997%
2022-02-07	46.0700	46.6700	45.2300	45.9900	-0.368%	1,679,739	-58.817%
2022-02-04	46.0100	46.6900	45.4400	46.1600	+0.698%	1,909,335	-58.969%
2022-02-03	46.1600	47.1100	45.7200	45.8400	-4.560%	2,555,067	-58.682%
2022-02-02	49.2000	50.1200	47.7600	48.0300	-1.010%	3,060,852	-60.566%
2022-02-01	48.8800	49.1500	47.7800	48.5200	+0.957%	2,269,534	-60.965%
2022-01-31	45.3300	48.1400	45.3000	48.0600	+8.219%	3,446,009	-60.591%
2022-01-28	44.0500	44.7400	43.1400	44.4100	+3.159%	5,183,741	-57.352%
2022-01-27	45.7300	45.7300	42.9835	43.0500	+2.208%	7,058,610	-56.005%
2022-01-26	44.3800	45.0300	41.6400	42.1200	-2.319%	4,876,882	-55.033%
2022-01-25	41.4600	44.2000	40.6500	43.1200	+1.459%	5,588,603	-56.076%
2022-01-24	41.1100	42.5600	39.0000	42.5000	-4.430%	7,669,466	-55.435%
2022-01-21	47.8000	47.8900	44.4500	44.4700	-6.967%	4,186,104	-57.409%
2022-01-20	49.4100	50.3300	47.6900	47.8000	-1.117%	3,595,483	-60.377%
2022-01-19	50.8800	50.8800	48.2400	48.3400	-0.719%	5,945,598	-60.819%
2022-01-18	49.2600	50.4400	48.6700	48.6900	-6.974%	5,555,394	-61.101%
2022-01-14	52.9100	54.0100	50.2700	52.3400	-3.981%	5,549,436	-63.814%
2022-01-13	57.4800	58.7500	54.3600	54.5100	-7.579%	3,887,628	-65.254%
2022-01-12	59.3100	59.5400	58.2500	58.9800	+1.462%	2,086,731	-67.887%
2022-01-11	57.1200	59.0100	56.9100	58.1300	+3.692%	3,954,042	-67.418%
2022-01-10	54.9000	56.0850	53.9400	56.0600	+2.599%	2,842,619	-66.215%
2022-01-07	55.3200	55.9900	54.4631	54.6400	-1.229%	2,534,918	-65.337%
2022-01-06	55.2700	56.3800	54.7700	55.3200	-0.036%	2,455,865	-65.763%
2022-01-05	58.4100	58.9100	55.2700	55.3400	-6.552%	2,327,859	-65.775%
2022-01-04	60.1700	60.6100	58.6500	59.2200	-1.954%	2,131,294	-68.018%
2022-01-03	61.2900	61.7900	60.3300	60.4000	-0.165%	2,072,948	-68.642%
2021-12-31	61.5500	61.6550	60.1600	60.5000	-1.369%	890,500	-68.694%
2021-12-30	59.7100	61.4600	59.3700	61.3400	+2.937%	2,027,000	-69.123%
2021-12-29	60.4300	60.5000	58.9800	59.5900	-1.634%	1,026,319	-68.216%
2021-12-28	60.7813	61.2500	60.4027	60.5800	-0.181%	757,117	-68.736%
2021-12-27	60.6800	60.8250	60.2400	60.6900	+1.167%	1,393,960	-68.792%
2021-12-23	60.5900	60.6900	59.3000	59.9900	-1.430%	1,945,561	-68.428%
2021-12-22	62.3100	62.4200	60.5700	60.8600	-1.569%	1,724,230	-68.879%
2021-12-21	60.8400	62.2200	60.7800	61.8300	+2.503%	1,481,672	-69.368%
2021-12-20	61.0300	61.7000	60.0200	60.3200	-2.991%	1,265,287	-68.601%
2021-12-17	62.1900	63.3700	61.9100	62.1800	-0.592%	1,903,561	-69.540%
2021-12-16	64.0650	65.4900	61.8900	62.5500	+2.323%	3,008,222	-69.720%
2021-12-15	61.8200	61.8260	60.1300	61.1300	-1.419%	1,628,913	-69.017%
2021-12-14	61.1700	63.0700	60.4600	62.0100	+0.502%	1,731,957	-69.457%
2021-12-13	61.9300	62.9300	61.3100	61.7000	-2.605%	1,856,420	-69.303%
2021-12-10	65.7200	65.7900	63.2300	63.3500	-3.503%	2,153,716	-70.103%
2021-12-09	67.5600	67.6700	65.3700	65.6500	-2.073%	1,735,106	-71.150%
2021-12-08	66.7700	67.8800	64.7200	67.0400	+0.045%	3,235,039	-71.748%
2021-12-07	68.5700	69.0800	66.9800	67.0100	-1.601%	3,716,228	-71.736%
2021-12-06	67.8900	68.4000	67.1700	68.1000	-1.873%	1,330,215	-72.188%
2021-12-03	71.5400	71.6950	68.7400	69.4000	-2.336%	1,881,055	-72.709%
2021-12-02	71.6900	72.0200	70.1900	71.0600	-0.155%	1,359,698	-73.346%
2021-12-01	72.6000	73.5800	71.1700	71.1700	-1.070%	1,668,323	-73.388%
2021-11-30	72.6000	73.3100	71.1500	71.9400	-0.083%	1,992,484	-73.673%
2021-11-29	73.4300	73.4300	71.8100	72.0000	+2.215%	1,362,286	-73.694%
2021-11-26	71.5700	71.6400	70.3700	70.4400	-4.772%	1,583,951	-73.112%
2021-11-24	74.0000	74.8900	72.5400	73.9700	-1.831%	1,341,768	-74.395%
2021-11-23	75.0900	75.6300	74.1150	75.3500	+3.418%	2,516,004	-74.864%
2021-11-22	79.0000	79.0000	71.3200	72.8600	-10.105%	5,577,830	-74.005%
2021-11-19	81.8700	83.8700	81.0000	81.0500	-1.014%	1,208,880	-76.632%
2021-11-18	81.5700	82.0600	80.8657	81.8800	+0.135%	1,045,527	-76.869%
2021-11-17	81.3100	82.4085	80.9400	81.7700	+0.566%	1,631,899	-76.837%
2021-11-16	81.2000	81.3499	80.6500	81.3100	-0.563%	464,208	-76.706%
2021-11-15	83.3600	83.4200	81.0900	81.7700	-0.366%	730,768	-76.837%
2021-11-12	81.4000	82.3300	80.3500	82.0700	-1.417%	2,487,922	-76.922%
2021-11-11	82.7000	84.6850	82.7000	83.2500	+1.512%	890,383	-77.249%
2021-11-10	84.1200	84.5300	81.9600	82.0100	-3.096%	1,077,743	-76.905%
2021-11-09	86.6100	86.7600	84.4900	84.6300	-2.128%	1,494,339	-77.620%
2021-11-08	86.8500	87.1100	86.1600	86.4700	+0.465%	920,622	-78.096%
2021-11-05	84.9500	86.3100	83.9200	86.0700	+2.318%	1,488,900	-77.995%
2021-11-04	84.3500	84.8000	82.8200	84.1200	+0.143%	933,173	-77.485%
2021-11-03	82.3200	84.0300	82.2400	84.0000	+1.315%	1,386,019	-77.452%
2021-11-02	82.1300	83.4900	81.8600	82.9100	+0.546%	1,070,344	-77.156%
2021-11-01	83.0100	83.5400	81.0200	82.4600	-0.459%	1,027,721	-77.031%
2021-10-29	82.1000	83.1000	81.3700	82.8400	-0.313%	1,373,803	-77.137%
2021-10-28	79.2500	83.5500	79.0700	83.1000	+6.525%	2,858,082	-77.208%
2021-10-27	77.4200	79.9600	77.0000	78.0100	+2.281%	2,497,566	-75.721%
2021-10-26	77.5400	77.5500	76.0000	76.2700	-1.012%	984,885	-75.167%
2021-10-25	76.3600	77.5500	76.1650	77.0500	+1.783%	1,325,730	-75.419%
2021-10-22	76.6300	77.0300	75.4400	75.7000	-0.447%	847,401	-74.980%
2021-10-21	76.1500	76.1850	75.4900	76.0400	-0.393%	716,928	-75.092%
2021-10-20	77.5300	77.5300	76.2700	76.3400	-0.986%	983,140	-75.190%
2021-10-19	77.5900	77.6000	76.5100	77.1000	+0.404%	1,734,402	-75.435%
2021-10-18	76.1300	76.9100	75.7900	76.7900	+0.788%	1,094,223	-75.335%
2021-10-15	77.2300	77.5050	75.9950	76.1900	-1.257%	1,193,086	-75.141%
2021-10-14	77.9600	77.9700	76.9300	77.1600	+0.221%	1,067,598	-75.454%
2021-10-13	77.5500	78.2800	76.6900	76.9900	-0.401%	1,363,746	-75.399%
2021-10-12	77.9600	78.6300	77.1500	77.3000	-0.770%	1,271,758	-75.498%
2021-10-11	78.9500	80.1200	77.7600	77.9000	-2.173%	903,478	-75.687%
2021-10-08	79.3000	79.8900	78.9300	79.6300	+0.164%	782,593	-76.215%
2021-10-07	79.0600	80.2600	78.9900	79.5000	+1.235%	1,172,266	-76.176%
2021-10-06	76.0599	78.6300	75.9750	78.5300	+1.290%	1,247,505	-75.882%
2021-10-05	76.1400	77.9700	75.8900	77.5300	+3.373%	1,452,905	-75.571%
2021-10-04	78.3400	78.5600	74.9350	75.0000	-5.363%	2,747,537	-74.747%
2021-10-01	79.6000	80.2700	79.2200	79.2500	-0.552%	712,316	-76.101%
2021-09-30	79.0400	80.3200	78.9700	79.6900	+0.937%	1,072,019	-76.233%
2021-09-29	80.0200	80.0750	78.7400	78.9500	-0.629%	883,259	-76.010%
2021-09-28	80.2950	80.7700	78.9700	79.4500	-3.157%	991,900	-76.161%
2021-09-27	81.5000	82.4600	80.2100	82.0400	+2.294%	2,294,566	-76.914%
2021-09-24	79.9400	80.4100	79.3600	80.2000	-0.779%	948,235	-76.384%
2021-09-23	79.1700	80.8700	78.9400	80.8300	+2.589%	1,083,724	-76.568%
2021-09-22	79.0300	79.5200	78.5300	78.7900	-0.266%	810,856	-75.961%
2021-09-21	79.5500	79.6000	78.2100	79.0000	-0.089%	991,664	-76.025%
2021-09-20	79.1900	80.1200	78.5600	79.0700	-1.630%	1,284,603	-76.047%
2021-09-17	81.1300	81.2900	80.0900	80.3800	-0.741%	1,524,193	-76.437%
2021-09-16	81.9900	82.6200	80.8500	80.9800	-0.626%	1,635,347	-76.612%
2021-09-15	82.0500	82.1300	80.7500	81.4900	-0.464%	1,196,767	-76.758%
2021-09-14	81.6800	82.2000	81.2600	81.8700	+0.171%	1,120,320	-76.866%
2021-09-13	80.6500	81.8800	79.8600	81.7300	+2.009%	1,551,087	-76.826%
2021-09-10	79.5100	80.6000	79.3200	80.1200	+1.791%	1,453,917	-76.360%
2021-09-09	77.7900	79.0500	77.7150	78.7100	+0.549%	992,133	-75.937%
2021-09-08	77.6000	78.5900	77.0190	78.2800	+0.850%	1,353,981	-75.805%
2021-09-07	79.1000	79.1700	77.6100	77.6200	-1.560%	1,226,865	-75.599%
2021-09-03	77.6400	78.9000	77.4100	78.8500	+1.808%	1,143,360	-75.980%
2021-09-02	78.8000	79.2500	77.3000	77.4500	-0.539%	1,352,883	-75.546%
2021-09-01	76.6600	78.9000	76.5700	77.8700	+1.261%	2,539,323	-75.677%
2021-08-31	73.8800	77.0500	73.7000	76.9000	+5.155%	3,530,037	-75.371%
2021-08-30	72.3200	73.5200	72.1000	73.1300	+0.994%	1,217,840	-74.101%
2021-08-27	70.4900	72.4200	70.1200	72.4100	+2.855%	1,706,045	-73.843%
2021-08-26	69.3600	70.5297	69.3250	70.4000	+1.280%	1,263,068	-73.097%
2021-08-25	69.5300	69.6300	68.9700	69.5100	-0.544%	631,388	-72.752%
2021-08-24	69.0100	69.9500	68.8200	69.8900	+1.422%	1,054,591	-72.900%
2021-08-23	68.4400	69.1600	68.2900	68.9100	+1.175%	684,125	-72.515%
2021-08-20	68.1900	68.7200	67.7400	68.1100	-0.205%	700,125	-72.192%
2021-08-19	67.7300	68.8550	67.7300	68.2500	-0.481%	773,855	-72.249%
2021-08-18	69.0600	69.3400	68.4500	68.5800	-0.709%	779,901	-72.383%
2021-08-17	69.5000	69.9500	68.8300	69.0700	-0.633%	903,802	-72.579%
2021-08-16	68.3200	69.5200	68.2900	69.5100	+2.281%	1,438,877	-72.752%
2021-08-13	67.8200	68.0750	67.3400	67.9600	+0.369%	352,597	-72.131%
2021-08-12	68.7000	68.8700	67.5300	67.7100	-1.398%	815,579	-72.028%
2021-08-11	67.7000	68.7600	67.7000	68.6700	+1.945%	1,402,676	-72.419%
2021-08-10	67.2300	67.5000	66.6500	67.3600	-0.178%	780,809	-71.882%
2021-08-09	68.0600	68.1800	67.4800	67.4800	-0.472%	466,224	-71.932%
2021-08-06	68.0300	68.1700	66.8400	67.8000	-0.367%	716,858	-72.065%
2021-08-05	68.3700	68.8900	67.8600	68.0500	-0.497%	665,366	-72.168%
2021-08-04	67.4200	68.9000	67.3900	68.3900	+1.289%	746,998	-72.306%
2021-08-03	67.5300	67.7000	67.1400	67.5200	-0.015%	949,909	-71.949%
2021-08-02	68.3700	68.5200	67.4900	67.5300	-0.589%	993,876	-71.953%
2021-07-30	67.6400	68.5600	67.6400	67.9300	-1.465%	1,087,224	-72.118%
2021-07-29	69.0500	69.1700	68.2900	68.9400	-0.029%	1,220,935	-72.527%
2021-07-28	69.3600	69.7900	68.4100	68.9600	+1.100%	1,284,632	-72.535%
2021-07-27	69.8000	69.8800	67.4200	68.2100	-2.278%	2,031,712	-72.233%
2021-07-26	70.4100	70.6600	69.6000	69.8000	-0.768%	949,628	-72.865%
2021-07-23	70.3300	70.5100	69.4200	70.3400	+0.586%	706,949	-73.074%
2021-07-22	70.2200	70.2900	69.6200	69.9300	+0.186%	593,197	-72.916%
2021-07-21	68.7400	69.8300	68.4800	69.8000	+1.794%	538,404	-72.865%
2021-07-20	68.1100	68.9900	67.5600	68.5700	+0.322%	557,366	-72.379%
2021-07-19	68.4200	68.6800	67.9800	68.3500	-1.852%	600,566	-72.290%
2021-07-16	70.2400	70.2600	69.1700	69.6400	-0.072%	929,999	-72.803%
2021-07-15	70.1700	70.6400	69.3800	69.6900	-0.158%	609,792	-72.822%
2021-07-14	70.9800	71.2200	69.7500	69.8000	-1.259%	555,773	-72.865%
2021-07-13	70.5100	71.4800	70.2200	70.6900	-0.268%	500,694	-73.207%
2021-07-12	70.7100	71.1700	70.4100	70.8800	+0.625%	501,857	-73.279%
2021-07-09	71.3200	71.3400	69.2600	70.4400	-1.812%	1,071,248	-73.112%
2021-07-08	70.3250	71.9100	69.6600	71.7400	-0.084%	1,375,796	-73.599%
2021-07-07	71.6700	72.6700	71.2700	71.8000	+1.484%	1,647,906	-73.621%
2021-07-06	71.0600	71.2900	69.8500	70.7500	-0.799%	908,298	-73.230%
2021-07-02	70.4200	71.4200	70.0900	71.3200	+1.292%	651,602	-73.444%
2021-07-01	70.9900	71.0700	69.7200	70.4100	-0.481%	658,053	-73.100%
2021-06-30	70.8300	71.0600	70.2900	70.7500	+0.956%	969,954	-73.230%
2021-06-29	70.2700	70.3900	69.6500	70.0800	-1.143%	841,983	-72.974%
2021-06-28	70.7000	70.9600	70.1500	70.8900	+0.510%	635,384	-73.283%
2021-06-25	69.9700	70.6500	69.9600	70.5300	+1.278%	731,750	-73.146%
2021-06-24	69.6800	70.1900	69.3700	69.6400	+0.534%	581,621	-72.803%
2021-06-23	68.9500	69.6200	68.6300	69.2700	+1.036%	1,010,762	-72.658%
2021-06-22	68.5800	68.7800	68.1450	68.5600	+0.131%	840,343	-72.375%
2021-06-21	69.7700	69.8200	68.4000	68.4700	-1.595%	1,038,076	-72.338%
2021-06-18	69.0800	70.2700	68.7100	69.5800	-0.301%	1,981,355	-72.780%
2021-06-17	68.9700	69.9700	68.5200	69.7900	+2.032%	1,074,855	-72.861%
2021-06-16	68.9800	69.1500	67.5800	68.4000	+0.455%	1,363,976	-72.310%
2021-06-15	70.4200	70.4500	68.0200	68.0900	-3.446%	1,763,566	-72.184%
2021-06-14	70.0100	70.6300	69.7500	70.5200	+0.370%	527,771	-73.142%
2021-06-11	70.8600	70.9100	69.7700	70.2600	+0.630%	1,057,254	-73.043%
2021-06-10	69.1100	69.8700	68.9400	69.8200	+1.882%	1,004,597	-72.873%
2021-06-09	68.0600	69.6700	68.0150	68.5300	+1.361%	1,803,043	-72.362%
2021-06-08	67.7100	68.1400	67.3100	67.6100	+0.193%	945,770	-71.986%
2021-06-07	67.2700	67.7300	66.8700	67.4800	-0.207%	750,223	-71.932%
2021-06-04	67.0200	67.8500	66.8700	67.6200	+1.303%	1,602,438	-71.991%
2021-06-03	67.1900	67.2100	66.6700	66.7500	-1.257%	783,987	-71.625%
2021-06-02	67.4900	68.0550	67.0600	67.6000	+0.670%	1,211,539	-71.982%
2021-06-01	68.4300	68.4300	66.5400	67.1500	-0.577%	1,502,352	-71.794%
2021-05-28	67.9800	68.1900	67.4700	67.5400	-0.530%	1,385,999	-71.957%
2021-05-27	68.0000	68.4500	67.6900	67.9000	-0.162%	1,447,444	-72.106%
2021-05-26	67.0400	68.0600	67.0200	68.0100	+1.720%	827,910	-72.151%
2021-05-25	67.0100	67.2100	66.4300	66.8600	+0.300%	932,759	-71.672%
2021-05-24	64.8300	66.7000	64.8000	66.6600	+2.728%	1,658,242	-71.587%
2021-05-21	64.8000	65.3700	64.5700	64.8900	+0.154%	1,104,710	-70.812%
2021-05-20	63.8200	64.8100	63.8200	64.7900	+0.809%	1,148,323	-70.767%
2021-05-19	63.6200	64.2950	63.1400	64.2700	-0.649%	1,215,777	-70.531%
2021-05-18	63.9000	65.1800	63.8700	64.6900	+1.602%	2,111,091	-70.722%
2021-05-17	62.3800	63.7600	62.2600	63.6700	+0.378%	1,082,850	-70.253%
2021-05-14	62.9100	63.5600	62.5800	63.4300	+1.423%	1,063,140	-70.140%
2021-05-13	62.4900	63.0000	61.9800	62.5400	+1.575%	1,139,532	-69.715%
2021-05-12	62.6300	63.1600	61.3675	61.5700	-2.702%	1,569,906	-69.238%
2021-05-11	62.0000	63.3200	61.5300	63.2800	+0.047%	1,416,115	-70.070%
2021-05-10	65.0200	65.0700	63.1000	63.2500	-3.590%	1,479,945	-70.055%
2021-05-07	65.2500	65.7600	64.9900	65.6050	+1.040%	875,211	-71.130%
2021-05-06	65.0100	65.3500	63.8100	64.9300	-0.031%	1,276,001	-70.830%
2021-05-05	64.9600	65.8700	64.7800	64.9500	+1.137%	1,168,934	-70.839%
2021-05-04	64.2500	64.3800	62.9250	64.2200	-0.450%	1,455,989	-70.508%
2021-05-03	66.0400	66.0700	64.3300	64.5100	-1.587%	828,618	-70.640%
2021-04-30	65.7000	66.6100	65.4300	65.5500	-3.219%	1,896,575	-71.106%
2021-04-29	66.1200	67.8200	65.5700	67.7300	+4.264%	3,637,718	-72.036%
2021-04-28	63.8400	65.0000	63.5000	64.9600	+2.493%	2,401,347	-70.844%
2021-04-27	63.1400	63.5200	62.3300	63.3800	+0.619%	1,556,517	-70.117%
2021-04-26	61.5300	63.0500	61.4300	62.9900	+3.466%	2,027,790	-69.932%
2021-04-23	61.0500	61.2275	60.1800	60.8800	0.000%	2,105,390	-68.890%
2021-04-22	61.5800	61.8400	60.7000	60.8800	+0.280%	1,836,214	-68.890%
2021-04-21	60.6700	60.7950	60.3400	60.7100	-0.181%	878,999	-68.803%
2021-04-20	60.8600	61.3300	60.1000	60.8200	-0.393%	1,765,331	-68.859%
2021-04-19	61.9300	62.0100	60.8900	61.0600	-1.405%	1,219,071	-68.981%
2021-04-16	61.5500	62.0000	61.3200	61.9300	+0.929%	942,566	-69.417%
2021-04-15	60.8600	61.5500	60.7400	61.3600	+0.590%	1,502,784	-69.133%
2021-04-14	61.7500	62.2700	60.8300	61.0000	+1.956%	5,129,895	-68.951%
2021-04-13	62.8500	63.3580	58.9100	59.8300	-4.805%	13,370,794	-68.344%
2021-04-12	62.7700	62.9000	62.0600	62.8500	+1.338%	1,104,873	-69.865%
2021-04-09	62.7800	62.9800	61.9300	62.0200	-2.698%	1,147,042	-69.461%
2021-04-08	63.3500	64.5000	63.0500	63.7400	+1.707%	1,750,535	-70.286%
2021-04-07	63.4100	63.4600	62.5500	62.6700	-2.641%	1,729,345	-69.778%
2021-04-06	64.1400	64.8300	64.0000	64.3700	-0.572%	1,642,511	-70.576%
2021-04-05	64.9000	64.9600	64.4500	64.7400	-0.354%	733,217	-70.745%
2021-04-01	64.6000	65.1900	64.3000	64.9700	+1.421%	1,171,537	-70.848%
2021-03-31	63.0700	65.0700	63.0200	64.0600	+1.457%	2,014,990	-70.434%
2021-03-30	62.4900	63.4100	62.0200	63.1400	-0.941%	1,210,248	-70.003%
2021-03-29	63.1900	63.7900	62.2900	63.7400	+1.159%	1,075,706	-70.286%
2021-03-26	63.0500	63.3900	61.7400	63.0100	+1.400%	1,314,569	-69.941%
2021-03-25	62.7100	63.0200	60.9900	62.1400	-1.459%	2,181,148	-69.520%
2021-03-24	64.5000	64.6600	63.0600	63.0600	-2.157%	1,115,349	-69.965%
2021-03-23	64.6000	65.1700	64.0800	64.4500	-1.271%	897,995	-70.613%
2021-03-22	66.0700	66.0700	65.1600	65.2800	-0.412%	1,219,623	-70.987%
2021-03-19	65.8400	66.5700	64.8500	65.5500	+0.491%	1,705,774	-71.106%
2021-03-18	67.8100	68.0100	64.8450	65.2300	-4.788%	2,995,492	-70.964%
2021-03-17	69.1000	69.2100	66.9501	68.5100	-3.385%	2,649,876	-72.354%
2021-03-16	69.2100	71.2000	69.1700	70.9100	+1.985%	3,550,681	-73.290%
2021-03-15	67.6500	69.5300	67.4400	69.5300	+2.552%	1,790,501	-72.760%
2021-03-12	65.6600	67.8100	65.5800	67.8000	+1.527%	2,191,412	-72.065%
2021-03-11	64.6600	66.9000	64.5500	66.7800	+4.786%	2,316,306	-71.638%
2021-03-10	64.4400	64.9500	63.1700	63.7300	+0.378%	1,760,283	-70.281%
2021-03-09	63.2400	64.4600	62.2100	63.4900	+5.273%	2,308,846	-70.169%
2021-03-08	63.5200	63.9900	60.2000	60.3100	-5.218%	2,097,452	-68.596%
2021-03-05	63.9200	64.0900	62.1200	63.6300	+1.386%	3,556,752	-70.234%
2021-03-04	66.4100	67.0100	62.6422	62.7600	-5.039%	3,679,920	-69.822%
2021-03-03	68.6200	68.6300	65.7800	66.0900	-2.709%	3,390,104	-71.342%
2021-03-02	67.9900	68.7100	67.6200	67.9300	+0.831%	1,890,356	-72.118%
2021-03-01	65.9400	67.7000	65.9200	67.3700	+5.290%	1,807,059	-71.887%
2021-02-26	65.1700	65.2450	63.9100	63.9850	-1.136%	1,350,601	-70.399%
2021-02-25	66.5100	67.2400	64.5700	64.7200	-3.360%	1,995,525	-70.735%
2021-02-24	67.0600	67.7300	66.3700	66.9700	-0.461%	1,999,242	-71.719%
2021-02-23	64.8900	67.6000	63.7500	67.2800	+2.063%	1,465,890	-71.849%
2021-02-22	66.7600	67.3200	65.8900	65.9200	-1.992%	1,771,260	-71.268%
2021-02-19	69.2300	69.2300	66.7200	67.2600	-0.503%	2,809,112	-71.841%
2021-02-18	68.8000	69.0200	67.5000	67.6000	-3.635%	2,221,183	-71.982%
2021-02-17	70.6400	70.9900	68.8500	70.1500	-3.600%	3,281,887	-73.001%
2021-02-16	72.8900	74.3200	72.2200	72.7700	-1.436%	2,138,828	-73.973%
2021-02-12	72.0400	74.1099	72.0400	73.8300	+1.248%	1,699,787	-74.346%
2021-02-11	71.7400	73.2600	71.1500	72.9200	+1.702%	1,693,929	-74.026%
2021-02-10	70.6600	72.4500	70.2400	71.7000	+2.707%	2,197,673	-73.584%
2021-02-09	68.3300	69.9500	68.0900	69.8100	+2.091%	2,016,634	-72.869%
2021-02-08	67.2500	68.3900	67.1458	68.3800	+2.090%	1,126,725	-72.302%
2021-02-05	66.3500	67.0500	65.7900	66.9800	+0.760%	1,083,815	-71.723%
2021-02-04	65.4050	66.6300	64.7700	66.4750	+2.759%	1,328,708	-71.508%
2021-02-03	65.1800	65.8700	64.5200	64.6900	-1.447%	1,460,977	-70.722%
2021-02-02	65.2100	65.8500	64.4400	65.6400	+3.208%	2,087,057	-71.146%
2021-02-01	62.9900	63.8200	62.7900	63.6000	+1.533%	1,616,465	-70.220%
2021-01-29	63.9600	63.9900	62.2000	62.6400	-2.033%	1,277,729	-69.764%
2021-01-28	64.1200	64.7700	63.7050	63.9400	+0.535%	1,125,369	-70.378%
2021-01-27	64.7400	64.7900	62.8600	63.6000	-2.304%	2,035,278	-70.220%
2021-01-26	65.6500	66.1400	64.9900	65.1000	+0.015%	1,484,022	-70.906%
2021-01-25	67.2900	67.3900	64.4100	65.0900	-2.032%	4,561,851	-70.902%
2021-01-22	67.9200	68.1100	66.4100	66.4400	-3.219%	1,996,282	-71.493%
2021-01-21	69.0900	69.9700	67.8000	68.6500	-2.416%	1,655,468	-72.411%
2021-01-20	68.0800	70.5700	68.0100	70.3500	+3.334%	2,010,981	-73.077%
2021-01-19	67.7400	68.1800	67.2100	68.0800	+1.129%	2,147,388	-72.180%
2021-01-15	69.3300	69.5200	66.9300	67.3200	-2.843%	1,878,363	-71.866%
2021-01-14	69.3000	69.5900	68.4400	69.2900	+0.435%	1,105,299	-72.666%
2021-01-13	69.5200	69.6600	68.5000	68.9900	-0.876%	1,158,470	-72.547%
2021-01-12	69.9700	70.0700	68.8800	69.6000	-0.458%	755,492	-72.787%
2021-01-11	70.0500	70.8700	69.5311	69.9200	-1.382%	1,105,759	-72.912%
2021-01-08	71.6500	72.0300	70.1000	70.9000	0.000%	1,774,732	-73.286%
2021-01-07	70.2700	70.9950	68.7600	70.9000	+1.127%	1,222,276	-73.286%
2021-01-06	70.6000	71.1200	69.5000	70.1100	-2.841%	2,272,443	-72.985%
2021-01-05	69.5600	72.9500	69.4700	72.1600	+3.455%	2,217,235	-73.753%
2021-01-04	70.8400	71.1700	68.7000	69.7500	+0.244%	2,120,375	-72.846%
2020-12-31	69.4500	69.7461	68.7500	69.5800	+0.115%	891,933	-72.780%
2020-12-30	67.6200	69.6800	67.5300	69.5000	+2.948%	1,202,627	-72.748%
2020-12-29	68.5200	68.6400	67.3800	67.5100	-1.012%	605,847	-71.945%
2020-12-28	68.4450	68.8700	67.5500	68.2000	+0.813%	856,212	-72.229%
2020-12-24	68.1800	68.2900	67.1700	67.6500	-0.059%	370,633	-72.003%
2020-12-23	67.7300	68.7700	67.6400	67.6900	+0.864%	822,039	-72.020%
2020-12-22	67.2800	67.4400	66.3000	67.1100	+0.030%	1,002,761	-71.778%
2020-12-21	67.7600	67.8300	66.7300	67.0900	-3.147%	1,789,127	-71.769%
2020-12-18	70.6500	70.7900	69.1300	69.2700	-1.953%	1,771,747	-72.658%
2020-12-17	71.5700	72.4000	70.1100	70.6500	-0.212%	1,050,976	-73.192%
2020-12-16	69.4100	71.0000	69.3500	70.8000	+2.773%	2,590,251	-73.249%
2020-12-15	68.9900	69.1100	68.2300	68.8900	+0.967%	1,410,886	-72.507%
2020-12-14	70.1600	70.1600	67.9500	68.2300	-2.917%	1,841,183	-72.241%
2020-12-11	70.0500	70.7200	69.9300	70.2800	-0.566%	805,197	-73.051%
2020-12-10	68.5600	71.0500	68.0100	70.6800	+2.390%	2,195,127	-73.203%
2020-12-09	69.8500	70.9700	68.3600	69.0300	+0.087%	1,207,972	-72.563%
2020-12-08	67.9200	69.2000	67.6200	68.9700	+1.426%	1,379,884	-72.539%
2020-12-07	68.8900	69.0500	67.6600	68.0000	-0.073%	1,433,192	-72.147%
2020-12-04	68.8500	69.1800	68.0100	68.0500	-1.860%	1,774,097	-72.168%
2020-12-03	69.2800	69.6800	68.8100	69.3400	+0.202%	1,450,398	-72.685%
2020-12-02	69.1200	69.5000	68.6500	69.2000	-1.213%	1,168,223	-72.630%
2020-12-01	69.8200	70.5300	69.1900	70.0500	+1.581%	2,357,507	-72.962%
2020-11-30	70.0200	70.0200	68.7400	68.9600	+2.634%	3,774,415	-72.535%
2020-11-27	66.6100	68.0300	66.4900	67.1900	+2.393%	1,335,617	-71.811%
2020-11-25	64.8400	65.7300	64.7400	65.6200	+0.367%	1,855,813	-71.137%
2020-11-24	64.1100	65.5500	63.8200	65.3800	+6.361%	2,869,548	-71.031%
2020-11-23	62.8500	62.9100	61.3300	61.4700	-0.759%	1,617,292	-69.188%
2020-11-20	62.4500	62.9600	61.9400	61.9400	-0.944%	870,209	-69.422%
2020-11-19	61.5900	62.5700	61.1900	62.5300	+1.312%	1,245,827	-69.711%
2020-11-18	61.8700	62.4700	61.5500	61.7200	+0.374%	988,583	-69.313%
2020-11-17	61.7100	61.7200	60.7200	61.4900	-0.982%	1,581,203	-69.198%
2020-11-16	62.0500	62.2300	61.3300	62.1000	-0.016%	1,217,858	-69.501%
2020-11-13	61.4100	62.1100	61.1500	62.1100	+1.836%	1,055,764	-69.506%
2020-11-12	61.6100	61.9500	60.9000	60.9900	-0.327%	961,889	-68.946%
2020-11-11	60.9300	61.8300	60.7400	61.1900	-0.196%	1,867,348	-69.047%
2020-11-10	62.9600	63.5200	61.0800	61.3100	-5.720%	2,685,006	-69.108%
2020-11-09	65.2800	66.4300	65.0000	65.0300	+1.912%	3,127,769	-70.875%
2020-11-06	62.9300	63.9000	62.5100	63.8100	+1.109%	1,440,539	-70.318%
2020-11-05	62.1700	63.2500	61.7400	63.1100	+3.054%	2,233,121	-69.989%
2020-11-04	59.3600	61.5000	59.1700	61.2400	+6.117%	2,736,149	-69.073%
2020-11-03	57.4700	58.1000	57.0200	57.7100	+1.459%	993,055	-67.181%
2020-11-02	57.4700	58.2500	56.5100	56.8800	-1.199%	2,072,815	-66.702%
2020-10-30	57.7300	57.9400	56.8100	57.5700	-2.258%	2,179,354	-67.101%
2020-10-29	58.2500	59.1100	57.8900	58.9000	+1.833%	1,722,159	-67.844%
2020-10-28	57.5800	58.4300	57.3600	57.8400	-2.839%	3,327,920	-67.254%
2020-10-27	59.0200	59.8700	58.6400	59.5300	+0.676%	2,354,130	-68.184%
2020-10-26	58.3900	59.2000	58.1600	59.1300	+0.017%	2,040,581	-67.969%
2020-10-23	58.6000	59.2600	58.2200	59.1200	+1.931%	1,614,470	-67.963%
2020-10-22	58.0300	58.6800	57.0200	58.0000	+1.363%	1,941,067	-67.345%
2020-10-21	55.6500	57.8700	55.6200	57.2200	+1.942%	2,771,625	-66.900%
2020-10-20	57.4700	57.6600	55.7200	56.1300	-1.440%	3,762,856	-66.257%
2020-10-19	58.0700	58.8100	56.9400	56.9500	-1.793%	2,793,639	-66.743%
2020-10-16	59.7500	60.1300	57.7800	57.9900	-4.512%	3,828,776	-67.339%
2020-10-15	60.1400	61.0400	59.7800	60.7300	-1.027%	1,875,642	-68.813%
2020-10-14	62.8000	62.8900	61.1800	61.3600	-2.122%	1,573,639	-69.133%
2020-10-13	62.1500	63.0100	61.8300	62.6900	+1.852%	1,282,970	-69.788%
2020-10-12	61.6000	61.8800	60.9500	61.5500	+1.018%	1,760,153	-69.228%
2020-10-09	60.8100	61.9500	60.5700	60.9300	+0.230%	2,449,177	-68.915%
2020-10-08	61.5500	61.5900	60.5700	60.7900	-0.099%	2,556,562	-68.844%
2020-10-07	62.0700	62.2600	60.6300	60.8500	-1.665%	2,945,800	-68.874%
2020-10-06	63.7700	64.0100	61.7500	61.8800	-2.796%	2,856,215	-69.392%
2020-10-05	62.5600	64.0000	62.3600	63.6600	+1.856%	1,732,671	-70.248%
2020-10-02	62.3200	63.6200	62.2500	62.5000	-1.668%	1,529,932	-69.696%
2020-10-01	65.6500	65.7900	63.3000	63.5600	-2.590%	2,588,813	-70.201%
2020-09-30	64.7700	65.4600	64.5800	65.2500	+0.975%	1,583,266	-70.973%
2020-09-29	63.9500	64.7700	63.7700	64.6200	+0.639%	1,920,279	-70.690%
2020-09-28	64.3000	64.5300	63.6400	64.2100	+1.390%	1,949,063	-70.503%
2020-09-25	62.0400	63.4500	61.5300	63.3300	+2.592%	3,201,343	-70.093%
2020-09-24	63.3900	63.7900	61.6700	61.7300	-4.738%	3,939,928	-69.318%
2020-09-23	67.7500	69.6000	64.5300	64.8000	-1.907%	8,357,686	-70.772%
2020-09-22	60.3000	66.3400	58.9400	66.0600	+11.796%	11,000,578	-71.329%
2020-09-21	59.1700	59.6200	58.7200	59.0900	-3.083%	2,680,942	-67.947%
2020-09-18	60.9200	61.5000	60.1400	60.9700	+0.099%	2,127,491	-68.936%
2020-09-17	59.9600	60.9400	59.3900	60.9100	-1.008%	2,502,169	-68.905%
2020-09-16	61.7900	62.4100	61.3700	61.5300	-1.188%	2,270,190	-69.218%
2020-09-15	63.7600	63.7600	62.0700	62.2700	-0.495%	3,417,328	-69.584%
2020-09-14	62.1500	62.9900	62.0600	62.5800	+1.229%	1,387,777	-69.735%
2020-09-11	61.8700	62.5100	61.0900	61.8200	+1.427%	2,426,075	-69.363%
2020-09-10	62.9700	63.1200	60.8900	60.9500	-2.605%	2,763,877	-68.925%
2020-09-09	62.0800	62.7300	61.8100	62.5800	+2.372%	2,786,781	-69.735%

.dark-mode .G60K67{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G60K67{ color: #333333; background-color: white; border: 2px solid #333333; }YNDXYandex N.V. Class Astock NASDAQ

YNDX
Yandex N.V. Class A
stock NASDAQ