Stock listing
RUS:YDEX Yandex Акции
Follow Yandex into a list and get an email when it puts out news.
Share price · RUS:YDEX
3,480.00 RUB +15.00 (+0.4%)
Close on Oct 30, 2026
- Day range
- 3,421.50 – 3,492.00 RUBOct 30, 2026
- Volume
- 919,687 sharesOct 30, 2026
- 52-week range
- 3,143.00 – 4,929.00 RUBLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 3.79B RUBMedian day 764,529 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · RUS:YDEX · RUB, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 3,480.00 | +15.00 | +0.4% | 3,453.50 | 3,492.00 | 3,421.50 | 919,687 | |
| 3,465.00 | -89.00 | -2.5% | 3,561.50 | 3,613.50 | 3,426.00 | 2,382,362 | |
| 3,554.00 | +44.00 | +1.3% | 3,530.00 | 3,588.00 | 3,529.00 | 1,164,810 | |
| 3,510.00 | +43.00 | +1.2% | 3,476.50 | 3,548.00 | 3,461.00 | 1,747,573 | |
| 3,467.00 | +63.00 | +1.9% | 3,409.50 | 3,490.00 | 3,387.50 | 1,206,017 | |
| 3,404.00 | +4.00 | +0.1% | 3,396.50 | 3,416.50 | 3,345.00 | 1,141,198 | |
| 3,400.00 | -51.50 | -1.5% | 3,453.00 | 3,464.00 | 3,368.00 | 978,939 | |
| 3,451.50 | -32.00 | -0.9% | 3,490.00 | 3,500.00 | 3,424.00 | 866,084 | |
| 3,483.50 | +47.00 | +1.4% | 3,485.00 | 3,490.00 | 3,460.50 | 663,473 | |
| 3,436.50 | -37.00 | -1.1% | 3,500.00 | 3,510.00 | 3,422.00 | 1,486,215 | |
| 3,473.50 | +46.00 | +1.3% | 3,428.00 | 3,510.00 | 3,428.00 | 1,213,372 | |
| 3,427.50 | -51.00 | -1.5% | 3,500.00 | 3,510.00 | 3,411.50 | 1,305,266 | |
| 3,478.50 | +5.00 | +0.1% | 3,500.00 | 3,550.50 | 3,468.00 | 1,846,048 | |
| 3,473.50 | +85.00 | +2.5% | 3,396.50 | 3,530.00 | 3,378.50 | 4,107,437 | |
| 3,388.50 | -20.50 | -0.6% | 3,460.00 | 3,530.50 | 3,255.00 | 6,229,109 | |
| 3,409.00 | -175.50 | -4.9% | 3,585.00 | 3,598.00 | 3,361.00 | 6,301,739 | |
| 3,584.50 | -124.50 | -3.4% | 3,648.00 | 3,648.00 | 3,555.50 | 2,053,936 | |
| 3,709.00 | +4.00 | +0.1% | 3,689.00 | 3,745.00 | 3,689.00 | 387,628 | |
| 3,705.00 | +23.50 | +0.6% | 3,683.00 | 3,715.00 | 3,644.00 | 502,572 | |
| 3,681.50 | +78.50 | +2.2% | 3,608.00 | 3,690.00 | 3,584.50 | 831,351 | |
| 3,603.00 | -2.00 | -0.1% | 3,608.00 | 3,620.50 | 3,576.00 | 272,489 | |
| 3,605.00 | +55.50 | +1.6% | 3,548.00 | 3,628.50 | 3,530.00 | 656,354 | |
| 3,549.50 | -3.00 | -0.1% | 3,559.50 | 3,583.50 | 3,515.00 | 348,473 | |
| 3,552.50 | +2.50 | +0.1% | 3,546.00 | 3,580.00 | 3,505.00 | 574,976 | |
| 3,550.00 | -43.00 | -1.2% | 3,598.50 | 3,647.50 | 3,542.50 | 759,922 | |
| 3,593.00 | -147.00 | -3.9% | 3,725.00 | 3,740.50 | 3,570.50 | 1,076,256 | |
| 3,740.00 | -18.50 | -0.5% | 3,777.00 | 3,782.00 | 3,715.00 | 413,951 | |
| 3,758.50 | +30.00 | +0.8% | 3,760.50 | 3,785.50 | 3,702.50 | 728,576 | |
| 3,728.50 | +51.50 | +1.4% | 3,684.50 | 3,767.00 | 3,675.50 | 719,265 | |
| 3,677.00 | -113.50 | -3.0% | 3,708.00 | 3,725.50 | 3,655.50 | 750,059 | |
| 3,790.50 | +86.50 | +2.3% | 3,728.00 | 3,817.00 | 3,716.00 | 802,415 | |
| 3,704.00 | -57.00 | -1.5% | 3,766.00 | 3,774.00 | 3,687.00 | 764,529 | |
| 3,761.00 | -119.00 | -3.1% | 3,846.50 | 3,880.00 | 3,744.00 | 716,898 | |
| 3,880.00 | +14.50 | +0.4% | 3,847.00 | 3,920.00 | 3,826.50 | 818,754 | |
| 3,865.50 | +138.00 | +3.7% | 3,755.50 | 3,888.50 | 3,752.50 | 751,432 | |
| 3,727.50 | -90.50 | -2.4% | 3,825.00 | 3,850.00 | 3,682.00 | 772,027 | |
| 3,818.00 | -16.00 | -0.4% | 3,840.50 | 3,863.00 | 3,786.00 | 583,839 | |
| 3,834.00 | +9.00 | +0.2% | 3,831.50 | 3,873.00 | 3,785.00 | 557,226 | |
| 3,825.00 | -51.00 | -1.3% | 3,866.00 | 3,895.00 | 3,800.00 | 741,898 | |
| 3,876.00 | +74.50 | +2.0% | 3,846.00 | 3,879.00 | 3,720.00 | 1,064,693 | |
| 3,801.50 | +141.50 | +3.9% | 3,742.50 | 3,855.50 | 3,706.00 | 1,172,558 | |
| 3,660.00 | +77.50 | +2.2% | 3,586.50 | 3,745.00 | 3,569.00 | 894,863 | |
| 3,582.50 | -28.00 | -0.8% | 3,530.50 | 3,584.50 | 3,530.50 | 394,875 | |
| 3,610.50 | +52.00 | +1.5% | 3,574.00 | 3,659.00 | 3,503.00 | 1,029,783 | |
| 3,558.50 | +78.00 | +2.2% | 3,454.50 | 3,586.00 | 3,454.00 | 826,986 | |
| 3,480.50 | +6.00 | +0.2% | 3,489.00 | 3,530.00 | 3,440.00 | 486,255 | |
| 3,474.50 | +13.50 | +0.4% | 3,456.00 | 3,510.00 | 3,418.50 | 793,164 | |
| 3,461.00 | -113.00 | -3.2% | 3,570.00 | 3,574.00 | 3,428.50 | 784,239 | |
| 3,574.00 | +110.50 | +3.2% | 3,483.00 | 3,631.50 | 3,450.00 | 924,784 | |
| 3,463.50 | -143.50 | -4.0% | 3,623.50 | 3,628.50 | 3,425.00 | 1,442,565 | |
| 3,607.00 | +6.50 | +0.2% | 3,600.50 | 3,642.00 | 3,530.00 | 654,255 | |
| 3,600.50 | -136.00 | -3.6% | 3,725.50 | 3,748.50 | 3,590.00 | 632,403 | |
| 3,736.50 | +29.00 | +0.8% | 3,762.00 | 3,777.50 | 3,655.00 | 585,368 | |
| 3,707.50 | +120.50 | +3.4% | 3,598.00 | 3,762.50 | 3,586.50 | 898,804 | |
| 3,587.00 | -79.50 | -2.2% | 3,692.50 | 3,692.50 | 3,555.00 | 943,051 | |
| 3,666.50 | -188.50 | -4.9% | 3,831.50 | 3,868.00 | 3,650.00 | 899,777 | |
| 3,855.00 | -123.00 | -3.1% | 3,975.50 | 3,985.50 | 3,818.00 | 690,069 | |
| 3,978.00 | -39.00 | -1.0% | 3,990.50 | 4,020.00 | 3,953.50 | 489,939 | |
| 4,017.00 | +41.50 | +1.0% | 4,001.00 | 4,025.00 | 3,977.00 | 455,623 | |
| 3,975.50 | -27.50 | -0.7% | 3,965.00 | 4,028.00 | 3,951.50 | 515,365 | |
| 4,003.00 | -31.00 | -0.8% | 4,044.00 | 4,055.50 | 3,940.50 | 521,029 | |
| 4,034.00 | -13.00 | -0.3% | 4,046.50 | 4,066.50 | 3,978.00 | 607,155 | |
| 4,047.00 | +75.50 | +1.9% | 3,963.00 | 4,050.00 | 3,951.50 | 714,207 | |
| 3,971.50 | +12.50 | +0.3% | 3,982.50 | 3,989.00 | 3,925.00 | 473,862 | |
| 3,959.00 | +43.00 | +1.1% | 3,910.00 | 3,991.50 | 3,910.00 | 445,237 | |
| 3,916.00 | +37.00 | +1.0% | 3,882.50 | 3,973.00 | 3,845.00 | 633,358 | |
| 3,879.00 | -88.00 | -2.2% | 3,974.00 | 4,000.00 | 3,844.00 | 711,515 |
- Ticker
- RUS:YDEX
- Asset type
- Stock
- Exchange
- RUS
- Currency
- RUB
Decks
Q1 2015 Earnings Presentation
Earnings · 11 slides · Apr 28, 2015
Yandex on 6ix
- Decks
- 1 deck · latest Apr 28, 2015
Log in to ask 6ix AI your own questions about Yandex.