Free Trial

Adyen (ADYEY) Stock Chart & Stock Price History

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad)
Free ADYEY Stock Alerts
$13.10
-0.11 (-0.83%)
(As of 06/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartHeadlinesInsider TradesShort Interest

Adyen Stock Price Performance

5 Day
Performance
-2.89%
1 Month
Performance
-2.38%
3 Month
Performance
-18.13%
6 Month
Performance
+2.83%
Year-To-Date
Performance
+1.71%
1 Year
Performance
-22.44%
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 Sasco Gold LLC
DON’T buy gold until you read this
If you're an American who understands that your money is rotting away as you read this email… Then this is for YOU. 99% of people are buying gold the wrong way.
Reserve your seat here.

ADYEY Stock Chart for Monday, June, 10, 2024

ADYEY Chart by TradingView

Adyen Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/10/2024$13.21$13.10
-0.83%		$13.17$13.04471,533 shs$40.67 billion
06/07/2024$13.38$13.21
-1.27%		$13.33$13.19312,799 shs$41.01 billion
06/06/2024$13.49$13.38
-0.82%		$13.40$13.30197,255 shs$41.54 billion
06/05/2024$12.88$13.49
+4.74%		$13.53$13.27301,818 shs$41.88 billion
06/04/2024$12.82$12.88
+0.47%		$12.99$12.79246,608 shs$39.99 billion
06/03/2024$12.89$12.82
-0.54%		$12.91$12.72395,600 shs$39.80 billion
05/31/2024$12.82$12.89
+0.55%		$12.97$12.71421,837 shs$40.02 billion
05/30/2024$12.60$12.82
+1.75%		$12.95$12.80317,914 shs$39.80 billion
05/29/2024$13.06$12.60
-3.52%		$12.78$12.60537,165 shs$39.12 billion
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
DON’T buy gold until you read this (Ad)

If you're an American who understands that your money is rotting away as you read this email… Then this is for YOU. 99% of people are buying gold the wrong way.

Reserve your seat here.
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
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

Related Companies:
This page (OTCMKTS:ADYEY) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
DON’T buy gold until you read this
If you're an American who understands that your money is rotting away as you read this email… Then this is ...
Sasco Gold LLC | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Hurry! Buy this stock before the Robinhood traders do!
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...
Traders Agency | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Moonshot Coins for the Current Crypto Run
Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum s...
Crypto 101 Media | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored