Free Trial

Adyen (ADYEY) Stock Chart & Stock Price History

Adyen logo
$18.32 +0.28 (+1.55%)
As of 07/25/2025 04:00 PM Eastern

Adyen Stock Price Performance

The Adyen (ADYEY) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 55.65%, with a year-to-date return of 24.97%. In the past month, the stock has increased 1.95%, reflecting recent market activity.

As of the latest close, Adyen traded at $18.32 with a market cap of $57.72 billion and volume of 219,689 shares. Five years ago, the stock traded at a split-adjusted price of $15.75, representing a 16.32% increase over that period. At the time, it had a market cap of $0.00 and a volume of 213,696 shares.

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.

5 Day
Performance
+1.05%
1 Month
Performance
+1.95%
3 Month
Performance
+9.90%
Year-To-Date
Performance
+24.97%
1 Year
Performance
+55.65%
5 Year
Performance
+16.32%

ADYEY Stock Chart for Saturday, July, 26, 2025

Adyen Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/25/2025$18.04$18.32
+1.55%
$18.34$17.90219,689 shs$57.72 billion
07/24/2025$18.30$18.04
-1.42%
$18.13$17.88892,888 shs$56.84 billion
07/23/2025$18.16$18.30
+0.77%
$18.37$17.75586,811 shs$57.66 billion
07/22/2025$18.13$18.16
+0.17%
$18.18$17.92696,770 shs$57.22 billion
07/21/2025$18.11$18.13
+0.11%
$18.27$18.00735,510 shs$57.12 billion
07/18/2025$18.03$18.11
+0.44%
$18.11$17.982.52 million shs$57.06 billion
07/17/2025$17.86$18.03
+0.97%
$18.03$17.841.74 million shs$56.81 billion
07/16/2025$17.48$17.86
+2.16%
$17.89$17.491.20 million shs$56.26 billion
07/15/2025$17.63$17.48
-0.85%
$17.74$17.481.02 million shs$55.08 billion
07/14/2025$17.65$17.63
-0.11%
$17.65$17.26364,454 shs$55.55 billion
07/11/2025$17.69$17.65
-0.23%
$17.78$17.56637,235 shs$55.59 billion
07/10/2025$18.48$17.69
-4.27%
$18.00$17.59404,813 shs$55.71 billion
07/09/2025$18.34$18.48
+0.76%
$18.53$18.35287,540 shs$58.20 billion
07/08/2025$18.17$18.34
+0.94%
$18.39$18.19366,334 shs$57.76 billion
07/07/2025$18.00$18.17
+0.94%
$18.33$17.97303,492 shs$57.22 billion
07/04/2025$18.00$18.00$18.09$17.95192,819 shs$56.69 billion
07/03/2025$18.01$18.00
-0.06%
$18.09$17.95192,819 shs$56.69 billion
07/02/2025$18.02$18.01
-0.06%
$18.05$17.902.34 million shs$56.72 billion
07/01/2025$18.31$18.02
-1.58%
$18.24$17.94410,535 shs$56.75 billion
06/30/2025$18.38$18.31
-0.38%
$18.38$18.11254,129 shs$57.67 billion
06/27/2025$17.97$18.38
+2.28%
$18.49$18.20502,123 shs$57.89 billion
06/26/2025$18.36$17.97
-2.12%
$18.40$17.79616,709 shs$56.60 billion
06/25/2025$18.58$18.36
-1.16%
$18.42$18.20391,924 shs$57.82 billion

This page (OTCMKTS:ADYEY) was last updated on 7/26/2025 by MarketBeat.com Staff
From Our Partners