Free Trial

Adyen (ADYEY) Stock Chart & Stock Price History

→ [FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (From Crypto 101 Media) (Ad)
Free ADYEY Stock Alerts
$13.41
-0.34 (-2.47%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartHeadlinesInsider TradesShort Interest

Adyen Stock Price Performance

5 Day
Performance
-0.59%
1 Month
Performance
-11.43%
3 Month
Performance
-16.45%
6 Month
Performance
+18.57%
Year-To-Date
Performance
+4.11%
1 Year
Performance
-12.70%
Receive ADYEY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Adyen and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
I’m afraid WWIII is a very real possibility
As one top U.S. cyber official claims: This [tech] is “the most powerful weapon of our time.” That's also why I've produced this new film.
Take a look.

ADYEY Stock Chart for Saturday, May, 18, 2024

ADYEY Chart by TradingView

Adyen Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$13.75$13.41
-2.47%		$13.61$13.36378,104 shs$41.63 billion
05/16/2024$13.88$13.75
-0.94%		$13.95$13.75291,555 shs$42.69 billion
05/15/2024$13.60$13.88
+2.06%		$13.94$13.78368,086 shs$43.09 billion
05/14/2024$13.49$13.60
+0.82%		$13.69$13.54250,228 shs$42.22 billion
05/13/2024$13.42$13.49
+0.52%		$13.65$13.46259,759 shs$41.88 billion
05/10/2024$13.18$13.42
+1.82%		$13.45$13.29223,082 shs$41.66 billion
05/09/2024$12.96$13.18
+1.70%		$13.23$13.09349,675 shs$40.92 billion
05/08/2024$13.01$12.96
-0.38%		$13.07$12.93610,544 shs$40.24 billion
05/07/2024$12.65$13.01
+2.85%		$13.10$12.98387,615 shs$40.39 billion
05/06/2024$12.43$12.65
+1.77%		$12.70$12.58426,515 shs$39.27 billion
05/03/2024$12.11$12.43
+2.64%		$12.52$12.37548,007 shs$38.59 billion
05/02/2024$11.76$12.11
+2.98%		$12.19$11.77845,270 shs$37.60 billion
05/01/2024$11.94$11.76
-1.51%		$12.08$11.69546,638 shs$36.51 billion
04/30/2024$12.30$11.94
-2.93%		$12.15$11.921.14 million shs$37.07 billion
04/29/2024$12.57$12.30
-2.15%		$12.37$12.131.07 million shs$38.19 billion
04/26/2024$12.78$12.57
-1.64%		$12.93$12.514.82 million shs$39.03 billion
04/25/2024$15.10$12.78
-15.36%		$12.98$12.223.04 million shs$39.68 billion
04/24/2024$15.02$15.10
+0.53%		$15.28$15.02387,408 shs$46.88 billion
04/23/2024$14.73$15.02
+1.97%		$15.11$14.75363,964 shs$46.63 billion
04/22/2024$14.78$14.73
-0.34%		$14.85$14.66322,691 shs$45.73 billion
04/19/2024$15.14$14.78
-2.38%		$14.94$14.61426,094 shs$45.87 billion
04/18/2024$15.20$15.14
-0.39%		$15.38$15.10473,903 shs$46.98 billion
04/17/2024$15.10$15.20
+0.66%		$15.40$15.14306,554 shs$47.17 billion
04/16/2024$15.10$15.10$15.44$15.08378,432 shs$46.86 billion
04/15/2024$14.97$15.10
+0.86%		$15.44$15.08378,383 shs$46.86 billion
04/12/2024$15.83$14.99
-5.34%		$15.24$14.94443,956 shs$46.50 billion
04/11/2024$15.55$15.83
+1.80%		$15.83$15.49496,939 shs$49.13 billion
04/10/2024$15.95$15.55
-2.51%		$15.89$15.46540,835 shs$48.26 billion
04/09/2024$16.20$15.95
-1.54%		$16.32$15.90279,565 shs$49.50 billion
04/08/2024$16.12$16.20
+0.50%		$16.39$16.20380,759 shs$50.27 billion
04/05/2024$16.40$16.12
-1.71%		$16.18$15.92804,104 shs$50.03 billion
04/04/2024$16.90$16.40
-2.96%		$16.87$16.32811,463 shs$50.89 billion
04/03/2024$16.90$16.90$16.91$16.702.15 million shs$52.45 billion
04/02/2024$17.18$16.90
-1.60%		$16.90$16.522.15 million shs$52.45 billion
04/01/2024$16.91$17.18
+1.57%		$17.27$16.74739,277 shs$53.30 billion
03/29/2024$16.91$16.91$17.00$16.81281,241 shs$52.48 billion
03/28/2024$16.97$16.91
-0.32%		$17.00$16.81281,241 shs$52.48 billion
03/27/2024$16.52$16.97
+2.69%		$17.09$16.922.16 million shs$52.65 billion
03/26/2024$16.35$16.52
+1.04%		$16.78$16.433.80 million shs$51.27 billion
03/25/2024$16.19$16.35
+0.99%		$16.47$16.081.91 million shs$50.74 billion
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.” (Ad)

For over four decades, Louis Navellier has found the very best tech stocks... Before the rest of the market.

Click for his six specific AI stock in the crosshairs
03/22/2024$16.23$16.19
-0.25%		$16.27$16.101.48 million shs$50.24 billion
03/21/2024$16.14$16.23
+0.56%		$16.32$16.201.14 million shs$50.37 billion
03/20/2024$15.59$16.14
+3.53%		$16.15$15.712.67 million shs$50.09 billion
03/19/2024$15.59$15.59$15.79$15.501.57 million shs$48.38 billion
03/18/2024$15.83$15.59
-1.52%		$15.85$15.59524,769 shs$48.38 billion
03/15/2024$15.73$15.73$15.88$15.721.55 million shs$48.82 billion
03/14/2024$15.98$15.73
-1.56%		$16.02$15.661.55 million shs$48.82 billion
03/13/2024$16.21$15.98
-1.42%		$16.10$15.932.59 million shs$49.59 billion
03/12/2024$16.10$16.21
+0.68%		$16.24$15.95273,789 shs$50.30 billion
03/11/2024$16.00$16.10
+0.63%		$16.21$16.00258,051 shs$49.96 billion
03/08/2024$16.44$16.00
-2.68%		$16.30$16.00473,101 shs$49.65 billion
03/07/2024$15.86$16.44
+3.66%		$16.45$16.30520,696 shs$51.02 billion
03/06/2024$15.40$15.86
+2.99%		$15.94$15.80334,091 shs$49.22 billion
03/05/2024$15.63$15.40
-1.47%		$15.66$15.38715,312 shs$47.79 billion
03/04/2024$15.87$15.63
-1.51%		$15.77$15.63454,433 shs$48.50 billion
03/01/2024$15.79$15.87
+0.51%		$15.98$15.71421,500 shs$49.25 billion
02/29/2024$15.65$15.79
+0.89%		$15.81$15.64321,220 shs$49.00 billion
02/28/2024$15.80$15.65
-0.95%		$15.75$15.60341,677 shs$48.57 billion
02/27/2024$15.75$15.80
+0.32%		$15.88$15.68402,703 shs$49.03 billion
02/26/2024$15.86$15.75
-0.69%		$15.82$15.70339,726 shs$48.88 billion
02/23/2024$15.83$15.86
+0.19%		$15.96$15.78280,378 shs$49.22 billion
02/22/2024$15.54$15.83
+1.87%		$15.94$15.74450,523 shs$49.13 billion
02/21/2024$15.99$15.54
-2.81%		$15.70$15.451.07 million shs$48.23 billion
02/20/2024$16.05$15.99
-0.37%		$16.09$15.88714,442 shs$49.62 billion
02/19/2024$16.05$16.05$16.23$16.04484,900 shs$49.81 billion

Related Companies:
This page (OTCMKTS:ADYEY) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
A letter is coming from the "Bureau of the Fiscal Service".
Stansberry Research
Elon’s New Device is About to Shock the World
InvestorPlace
Make this ONE trade on Tuesday at 2 p.m. EST!
Monument Traders Alliance
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
He Is Giving Away Bitcoin
Crypto Swap Profits