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
Jan 11, 2022 $57.12 $59.01 $56.91 $58.13 3 953 800
Jan 10, 2022 $54.90 $56.09 $53.94 $56.06 2 842 600
Jan 07, 2022 $55.32 $55.99 $54.46 $54.64 2 534 900
Jan 06, 2022 $55.27 $56.38 $54.77 $55.32 2 455 900
Jan 05, 2022 $58.41 $58.91 $55.27 $55.34 2 327 800
Jan 04, 2022 $60.17 $60.61 $58.65 $59.22 2 131 300
Jan 03, 2022 $61.29 $61.79 $60.33 $60.40 2 072 800
Dec 31, 2021 $61.55 $61.66 $60.16 $60.50 890 500
Dec 30, 2021 $59.71 $61.46 $59.37 $61.34 2 027 000
Dec 29, 2021 $60.43 $60.50 $58.98 $59.59 1 026 300
Dec 28, 2021 $60.78 $61.25 $60.40 $60.58 757 100
Dec 27, 2021 $60.68 $60.83 $60.24 $60.69 1 394 000
Dec 23, 2021 $60.59 $60.69 $59.30 $59.99 1 945 600
Dec 22, 2021 $62.31 $62.42 $60.57 $60.86 1 724 200
Dec 21, 2021 $60.84 $62.22 $60.78 $61.83 1 481 600
Dec 20, 2021 $61.03 $61.70 $60.02 $60.32 1 155 168
Dec 17, 2021 $62.19 $63.37 $61.91 $62.23 1 517 106
Dec 16, 2021 $64.07 $65.49 $61.89 $62.55 3 008 222
Dec 15, 2021 $61.82 $61.83 $60.13 $61.13 1 628 913
Dec 14, 2021 $61.17 $63.07 $60.46 $62.01 1 731 957
Dec 13, 2021 $61.93 $62.93 $61.31 $61.70 1 856 420
Dec 10, 2021 $65.72 $65.79 $63.23 $63.35 2 153 716
Dec 09, 2021 $67.56 $67.67 $65.37 $65.65 1 735 106
Dec 08, 2021 $66.77 $67.88 $64.72 $67.04 3 235 039
Dec 07, 2021 $68.57 $69.08 $66.98 $67.01 3 716 228

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