Free Trial

Adyen (ADYEY) Stock Chart & Stock Price History

→ Biden FINISHED On June 13th? (From Paradigm Press) (Ad)
Free ADYEY Stock Alerts
$13.49
+0.07 (+0.52%)
(As of 05/13/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartHeadlinesInsider TradesShort Interest

Adyen Stock Price Performance

5 Day
Performance
+2.35%
1 Month
Performance
-9.89%
3 Month
Performance
-13.53%
6 Month
Performance
+19.59%
Year-To-Date
Performance
+4.74%
1 Year
Performance
-12.80%
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 Small Cap Sniper
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promising companies to be watching closely!
Learn how this American company is leading the lithium-ion revolution

ADYEY Stock Chart for Tuesday, May, 14, 2024

ADYEY Chart by TradingView

Adyen Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Guard Against the Coming Financial Upheaval (Ad)

America’s Most Shocking Financial Story… Behind closed doors in D.C., there is a dark political and economic plot underway. That’s why if you have any savings in the bank or own any assets you want to protect, you must watch this new documentary before it’s too late.

You can stream it for free right here.
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
02/16/2024$15.96$16.05
+0.56%		$16.23$16.04486,028 shs$49.81 billion
02/15/2024$15.60$15.96
+2.31%		$15.98$15.73632,761 shs$49.53 billion
02/14/2024$15.27$15.60
+2.16%		$15.61$15.39395,771 shs$48.41 billion
02/13/2024$16.10$15.27
-5.16%		$15.47$15.15434,163 shs$47.39 billion

Related Companies:
This page (OTCMKTS:ADYEY) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way
Small Cap Sniper
Invest Now: Starpax's Cancer Breakthrough Achieving What Others Haven't for a Century
Starpax
HUGE BUY ALERT: Move Fast, Musk...
Stansberry Research
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals