Free Trial

Adyen (ADYEY) Stock Chart & Stock Price History

Adyen logo
$18.00 -0.01 (-0.06%)
As of 07/3/2025 12:59 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 46.34%, with a year-to-date return of 22.78%. In the past month, the stock has decreased 6.68%, reflecting recent market activity.

As of the latest close, Adyen traded at $18.00 with a market cap of $56.69 billion and volume of 192,819 shares. Five years ago, the stock traded at a split-adjusted price of $15.10, representing a 19.24% increase over that period. At the time, it had a market cap of $0.00 and a volume of 165,145 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
-1.69%
1 Month
Performance
-6.68%
3 Month
Performance
+32.94%
Year-To-Date
Performance
+22.78%
1 Year
Performance
+46.34%
5 Year
Performance
+19.24%

ADYEY Stock Chart for Saturday, July, 5, 2025

Adyen Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
06/24/2025$17.96$18.58
+3.42%
$18.64$18.20429,476 shs$58.50 billion
06/23/2025$17.54$17.96
+2.39%
$17.96$17.52370,689 shs$56.56 billion
06/20/2025$18.30$17.54
-4.15%
$17.77$17.48482,357 shs$55.24 billion
06/19/2025$18.30$18.30$18.69$18.26418,571 shs$57.63 billion
06/18/2025$19.21$18.30
-4.74%
$18.69$18.26418,571 shs$57.63 billion
06/17/2025$19.40$19.21
-1.00%
$19.51$19.16268,320 shs$60.50 billion
06/16/2025$18.97$19.40
+2.29%
$19.64$19.361.50 million shs$61.11 billion
06/13/2025$19.66$18.97
-3.51%
$19.16$18.78311,897 shs$59.74 billion
06/12/2025$19.64$19.66
+0.10%
$19.75$19.57216,992 shs$61.92 billion
06/11/2025$19.88$19.64
-1.21%
$19.83$19.59844,257 shs$61.85 billion
06/10/2025$19.41$19.88
+2.42%
$19.94$19.79553,034 shs$62.61 billion
06/09/2025$19.61$19.41
-1.02%
$19.52$19.36303,677 shs$61.13 billion
06/06/2025$19.29$19.61
+1.67%
$19.72$19.45630,918 shs$61.76 billion
06/05/2025$19.14$19.29
+0.77%
$19.49$19.12235,632 shs$60.75 billion
06/04/2025$18.99$19.14
+0.79%
$19.31$19.03267,186 shs$60.28 billion

This page (OTCMKTS:ADYEY) was last updated on 7/5/2025 by MarketBeat.com Staff
From Our Partners