14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $18.94 $18.94 Wednesday, 17th Aug 2022 YNDX stock ended at $18.94. During the day the stock fluctuated 0% from a day low at $18.94 to a day high of $18.94.
90 days $18.94 $18.94
52 weeks $14.11 $87.11

Historical Yandex N.V. prices

Date Open High Low Close Volume
Jun 09, 2021 $68.06 $69.67 $68.02 $68.53 1 800 468
Jun 08, 2021 $67.71 $68.14 $67.31 $67.61 944 969
Jun 07, 2021 $67.27 $67.73 $66.87 $67.48 750 223
Jun 04, 2021 $67.02 $67.85 $66.87 $67.62 1 602 438
Jun 03, 2021 $67.19 $67.21 $66.67 $66.75 783 724
Jun 02, 2021 $67.49 $68.06 $67.06 $67.60 1 208 731
Jun 01, 2021 $68.43 $68.43 $66.54 $67.15 1 499 757
May 28, 2021 $67.98 $68.19 $67.47 $67.54 1 385 994
May 27, 2021 $68.00 $68.45 $67.69 $67.90 1 447 040
May 26, 2021 $67.04 $68.06 $67.02 $68.01 827 905
May 25, 2021 $67.01 $67.21 $66.43 $66.86 926 138
May 24, 2021 $64.83 $66.70 $64.80 $66.66 1 658 193
May 21, 2021 $64.80 $65.37 $64.57 $64.89 1 103 223
May 20, 2021 $63.82 $64.81 $63.82 $64.79 1 148 182
May 19, 2021 $63.62 $64.30 $63.14 $64.27 1 215 441
May 18, 2021 $63.90 $65.18 $63.87 $64.69 2 109 746
May 17, 2021 $62.38 $63.76 $62.26 $63.67 1 082 850
May 14, 2021 $62.91 $63.56 $62.58 $63.43 1 062 940
May 13, 2021 $62.49 $63.00 $61.98 $62.54 1 139 159
May 12, 2021 $62.63 $63.16 $61.37 $61.57 1 566 440
May 11, 2021 $62.00 $63.32 $61.53 $63.28 1 415 656
May 10, 2021 $65.02 $65.07 $63.10 $63.25 1 476 834
May 07, 2021 $65.25 $65.76 $64.99 $65.61 875 111
May 06, 2021 $65.01 $65.35 $63.81 $64.93 1 275 319
May 05, 2021 $64.96 $65.87 $64.78 $64.95 1 168 934

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use YNDX stock historical prices to predict future price movements?
Trend Analysis: Examine the YNDX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the YNDX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Yandex N.V.

Yandex N.V. Yandex N.V., a technology company, builds intelligent products and services powered by machine learning and other technologies to help consumers and businesses navigate the online and offline world. The company operates through Search and Portal, Taxi, Yandex.Market, Media Services, Classifieds, and Other Business Units and Initiatives segments. It provides locally relevant search and information services. The company also develops on-demand tran... YNDX Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT