Free Trial

Adyen (ADYEY) Stock Chart & Stock Price History

→ Banking Apocalypse Ahead: Secure Your Savings Today! (From Weiss Ratings) (Ad)
Free ADYEY Stock Alerts
$13.06
-0.08 (-0.61%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartHeadlinesInsider TradesShort Interest

Adyen Stock Price Performance

5 Day
Performance
-0.61%
1 Month
Performance
+6.18%
3 Month
Performance
-17.29%
6 Month
Performance
+9.93%
Year-To-Date
Performance
+1.40%
1 Year
Performance
-20.41%
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 Weiss Ratings
Banking Apocalypse Ahead: Secure Your Savings Today!
During and after the Great Financial Crisis of 2008, 485 U.S. banks went under. We warned about 484 — an accuracy rate of 99.8% Now, I have a new warning.
See what it is here!

ADYEY Stock Chart for Wednesday, May, 29, 2024

ADYEY Chart by TradingView

Adyen Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$13.14$13.06
-0.61%		$13.16$13.00593,062 shs$40.55 billion
05/27/2024$13.14$13.14$13.20$12.93385,300 shs$40.80 billion
05/24/2024$12.77$13.14
+2.90%		$13.20$12.93385,338 shs$40.80 billion
05/23/2024$13.06$12.77
-2.22%		$13.04$12.70550,186 shs$39.65 billion
05/22/2024$13.24$13.06
-1.36%		$13.19$13.01345,836 shs$40.55 billion
05/21/2024$13.43$13.24
-1.41%		$13.29$13.15418,285 shs$41.11 billion
05/20/2024$13.41$13.43
+0.15%		$13.52$13.38402,517 shs$41.70 billion
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
Write this ticker symbol down… (Ad)

A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made millionaire Tim Bohen is giving you an inside look at the megatrend that’s going to change everything.

Discover the #1 company leading this revolution
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
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

Related Companies:
This page (OTCMKTS:ADYEY) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
4 Cryptos BETTER than Bitcoin
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
Top 5 AI Stocks to Buy for 2024
Market Moving Trends