Adyen (ADYEY) Stock Chart & Stock Price History $15.23 -0.07 (-0.46%) (As of 11/1/2024 ET) Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartHeadlinesInsider TradesShort Interest Adyen Stock Price Performance5 Day Performance-3.06%1 Month Performance+1.26%3 Month Performance+32.32%6 Month Performance+25.76%Year-To-Date Performance+18.25%1 Year Performance+114.96% 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 Email Address Ad Porter & CompanyWe recommended Nvidia in 2016, now we’re recommending this…The AI boom is just getting started. And the real wealth has still to be made…You must read this new presentation from Porter Stansberry. ADYEY Stock Chart for Saturday, November, 2, 2024 ADYEY Chart by TradingView Adyen Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization11/01/2024$15.30$15.23-0.46%$15.30$15.15233,391 shs$47.32 billion10/31/2024$15.22$15.30+0.53%$15.34$15.11452,212 shs$47.54 billion10/30/2024$15.75$15.22-3.37%$15.61$15.22564,531 shs$47.29 billion10/29/2024$15.71$15.75+0.25%$15.78$15.58284,614 shs$48.93 billion10/28/2024$15.22$15.71+3.22%$15.73$15.51332,033 shs$48.77 billion10/25/2024$15.35$15.22-0.85%$15.38$15.17250,918 shs$47.25 billion Get the Latest News and Ratings for ADYEY and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Adyen and its competitors with MarketBeat's FREE daily newsletter. 10/24/2024$15.21$15.35+0.92%$15.42$15.28180,799 shs$47.66 billion10/23/2024$15.37$15.21-1.04%$15.43$15.13367,990 shs$47.22 billion10/22/2024$15.40$15.37-0.19%$15.41$15.24293,823 shs$47.72 billion10/21/2024$15.40$15.40$15.48$15.24334,087 shs$47.81 billion10/18/2024$15.02$15.40+2.53%$15.45$15.11354,201 shs$47.81 billion10/17/2024$14.84$15.02+1.21%$15.09$14.92385,528 shs$46.63 billion10/16/2024$14.89$14.84-0.34%$14.97$14.80249,144 shs$46.07 billion10/15/2024$15.01$14.89-0.80%$15.19$14.80748,440 shs$46.23 billion10/14/2024$14.80$15.01+1.42%$15.11$14.983.79 million shs$46.60 billion10/11/2024$14.91$14.80-0.74%$14.93$14.791.47 million shs$45.96 billion10/10/2024$15.19$14.91-1.84%$14.92$14.712.23 million shs$46.29 billion10/09/2024$15.11$15.19+0.53%$15.28$15.091.52 million shs$47.16 billion10/08/2024$14.73$15.11+2.58%$15.14$14.96789,394 shs$46.91 billion10/07/2024$14.82$14.73-0.61%$14.86$14.70999,940 shs$45.73 billion10/04/2024$14.90$14.82-0.54%$14.88$14.65277,564 shs$46.01 billion10/03/2024$15.04$14.90-0.93%$14.92$14.75210,367 shs$46.26 billion10/02/2024$15.10$15.04-0.40%$15.06$14.83402,207 shs$46.69 billion10/01/2024$15.63$15.10-3.39%$15.30$14.88348,346 shs$46.88 billion09/30/2024$15.62$15.63+0.06%$15.75$15.521.71 million shs$48.53 billion09/27/2024$15.54$15.62+0.51%$15.73$15.401.43 million shs$48.51 billion09/26/2024$14.93$15.54+4.09%$15.68$15.48265,671 shs$48.26 billion09/25/2024$15.34$14.93-2.67%$15.20$14.88402,683 shs$46.37 billion09/24/2024$15.35$15.34-0.07%$15.36$15.121.81 million shs$47.63 billion09/23/2024$15.40$15.35-0.32%$15.43$15.251.63 million shs$47.66 billion09/20/2024$15.46$15.40-0.39%$15.56$15.32230,842 shs$47.81 billion09/19/2024$14.63$15.46+5.67%$15.56$15.22471,199 shs$48.00 billion09/18/2024$14.71$14.63-0.54%$14.95$14.61283,137 shs$45.42 billion09/17/2024$14.34$14.71+2.58%$14.80$14.61483,100 shs$45.67 billion09/16/2024$14.44$14.34-0.69%$14.45$14.13655,674 shs$44.52 billion09/13/2024$14.43$14.44+0.07%$14.55$14.401.22 million shs$44.83 billion09/12/2024$14.55$14.43-0.82%$14.49$14.25803,345 shs$44.80 billion09/11/2024$14.37$14.55+1.25%$14.59$14.06341,337 shs$45.17 billion09/10/2024$14.35$14.37+0.14%$14.40$14.15458,515 shs$44.61 billion09/09/2024$13.86$14.35+3.54%$14.40$14.22414,118 shs$44.55 billion625,000% Gain (Ad)Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.>> Dive into the Workshop Here09/06/2024$14.08$13.86-1.56%$14.43$13.83215,628 shs$43.03 billion09/05/2024$14.24$14.08-1.12%$14.11$13.94406,612 shs$43.71 billion09/04/2024$14.18$14.24+0.42%$14.32$14.13138,385 shs$44.22 billion09/03/2024$14.73$14.18-3.73%$14.49$14.11402,216 shs$44.04 billion09/02/2024$14.73$14.73$14.75$14.60332,700 shs$45.75 billion08/30/2024$14.70$14.73+0.20%$14.75$14.60332,782 shs$45.73 billion08/29/2024$14.65$14.70+0.34%$14.86$14.64296,158 shs$45.64 billion08/28/2024$14.65$14.65$14.85$14.56153,073 shs$45.48 billion08/27/2024$14.61$14.65+0.27%$14.67$14.50217,415 shs$45.48 billion08/26/2024$14.82$14.61-1.42%$14.75$14.58257,020 shs$45.36 billion08/23/2024$14.60$14.82+1.53%$14.92$14.66491,164 shs$46.01 billion08/22/2024$14.59$14.60+0.05%$14.81$14.59498,968 shs$45.32 billion08/21/2024$14.36$14.59+1.60%$14.64$14.47226,297 shs$45.30 billion08/20/2024$14.57$14.36-1.44%$14.55$14.28197,608 shs$44.58 billion08/19/2024$14.29$14.57+1.96%$14.57$14.38550,270 shs$45.23 billion08/16/2024$13.96$14.29+2.36%$14.31$14.09344,867 shs$44.37 billion08/15/2024$12.46$13.96+12.04%$14.10$13.79909,818 shs$43.34 billion08/14/2024$12.55$12.46-0.72%$12.61$12.39505,144 shs$38.68 billion08/13/2024$11.96$12.55+4.93%$12.55$12.14607,792 shs$38.96 billion08/12/2024$11.84$11.96+1.01%$12.00$11.89369,535 shs$37.13 billion08/09/2024$11.66$11.84+1.54%$11.89$11.56663,486 shs$36.76 billion08/08/2024$11.24$11.66+3.74%$11.70$11.41585,906 shs$36.20 billion08/07/2024$11.24$11.24$11.56$11.19612,020 shs$34.90 billion08/06/2024$11.23$11.24+0.09%$11.36$11.141.16 million shs$34.90 billion08/05/2024$11.51$11.23-2.43%$11.34$10.781.52 million shs$34.87 billion08/02/2024$11.76$11.51-2.13%$11.53$11.191.14 million shs$35.75 billion08/01/2024$12.20$11.76-3.61%$12.06$11.67494,527 shs$36.52 billion Related Companies Industria de Diseño Textil Stock Chart Agricultural Bank of China Stock Chart Schneider Electric S.E. Stock Chart Bank of China Stock Chart Airbus Stock Chart BYD Stock Chart BYD Stock Chart UniCredit Stock Chart L'Air Liquide Stock Chart Iberdrola Stock Chart Receive ADYEY Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Adyen and its competitors with MarketBeat's FREE daily newsletter. This page (OTCMKTS:ADYEY) was last updated on 11/2/2024 by MarketBeat.com Staff From Our Partners625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...Crypto Swap Profits | SponsoredEx WH Advisor Who Predicted Biden Leaving Race Makes Startling New PredictionFormer advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...Paradigm Press | SponsoredMarket "Famine" ComingMarket Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...Opportunistic Trader | SponsoredMusk Says ‘Dollar Will Be Worth Nothing…’Elon Musk just issued an urgent warning… It's no secret that Musk is able to move markets with his words…Crypto 101 Media | SponsoredHe made 1,303,329 in 12 months after Biden won…Tim Sykes - the world’s most apolitical Millionaire trader - just sat down for an urgent election interview… ...Timothy Sykes | SponsoredMost People Are Dead Wrong.Turn on any financial news outlet at any given moment and within minutes you're guaranteed to see headlines ab...Brownstone Research | SponsoredSell NVDA Now?Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...Chaikin Analytics | SponsoredHow Will You Survive A Post Election Retirement Heist?The clock is ticking, and your life savings are in an extremely vulnerable position. We are a few days away...American Hartford Gold Group | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Adyen Please log in to your account or sign up in order to add this asset to your watchlist. Share Adyen With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
