Free Trial

Adyen (ADYEY) Stock Chart & Stock Price History

→ Elon to Transform U.S. Economy? (From Porter & Company) (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
-1.40%
1 Month
Performance
-9.27%
3 Month
Performance
-16.45%
6 Month
Performance
+18.57%
Year-To-Date
Performance
+4.11%
1 Year
Performance
-14.53%
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 DTI
Did you know you can now trade Bitcoin in your regular brokerage account?
You see, thanks to one unique investor's brand new discovery - anyone with a regular brokerage account can now tap into the most explosive asset in history! That means you can skip the hassle of opening a Coinbase account… Bypass the fees and hard-to-remember passwords… Heck, you don’t even need a crypto wallet!
>> Tap here to sign up and join them for the imminent workshop

ADYEY Stock Chart for Sunday, May, 19, 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
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
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 5/19/2024 by MarketBeat.com Staff

From Our Partners
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Urgent Nvidia Warning
Altimetry
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Most important medical advance in 100 years
The Oxford Club
41 banks launch ‘crypto dollar’
Stansberry Research
He Is Giving Away Bitcoin
Crypto Swap Profits