Free Trial

Adyen (ADYEY) Stock Chart & Stock Price History

Adyen logo
$12.81 -0.17 (-1.31%)
(As of 11/20/2024 ET)

Adyen Stock Price Performance

5 Day
Performance
-1.00%
1 Month
Performance
-16.82%
3 Month
Performance
-12.20%
6 Month
Performance
-3.25%
Year-To-Date
Performance
-0.54%
1 Year
Performance
+12.66%
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.

ADYEY Stock Chart for Thursday, November, 21, 2024

Adyen Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/20/2024$12.98$12.81
-1.31%
$12.83$12.68374,070 shs$40.32 billion
11/19/2024$12.99$12.98
-0.08%
$13.01$12.76479,356 shs$40.86 billion
11/18/2024$12.94$12.99
+0.39%
$13.09$12.85440,640 shs$40.89 billion
11/15/2024$13.30$12.94
-2.71%
$13.12$12.90673,627 shs$40.73 billion
11/14/2024$13.47$13.30
-1.26%
$13.48$13.30427,404 shs$41.87 billion
11/13/2024$13.45$13.47
+0.15%
$13.47$13.17513,956 shs$42.40 billion
11/12/2024$13.78$13.45
-2.39%
$13.75$13.351.15 million shs$41.79 billion
11/11/2024$13.66$13.78
+0.88%
$13.85$13.70523,960 shs$42.81 billion
11/08/2024$14.44$13.66
-5.40%
$13.81$13.461.31 million shs$42.44 billion
11/07/2024$14.77$14.44
-2.23%
$14.52$13.77740,327 shs$44.86 billion
11/06/2024$15.27$14.77
-3.27%
$14.89$14.581.22 million shs$45.89 billion
11/05/2024$15.15$15.27
+0.79%
$15.34$15.06382,205 shs$47.44 billion
11/04/2024$15.23$15.15
-0.53%
$15.26$15.11329,492 shs$47.07 billion
11/01/2024$15.30$15.23
-0.46%
$15.30$15.15233,391 shs$47.32 billion
10/31/2024$15.22$15.30
+0.53%
$15.34$15.11452,212 shs$47.54 billion
10/30/2024$15.75$15.22
-3.37%
$15.61$15.22564,531 shs$47.29 billion
10/29/2024$15.71$15.75
+0.25%
$15.78$15.58284,614 shs$48.93 billion
10/28/2024$15.22$15.71
+3.22%
$15.73$15.51332,033 shs$48.77 billion
10/25/2024$15.35$15.22
-0.85%
$15.38$15.17250,918 shs$47.25 billion
10/24/2024$15.21$15.35
+0.92%
$15.42$15.28180,799 shs$47.66 billion
10/23/2024$15.37$15.21
-1.04%
$15.43$15.13367,990 shs$47.22 billion
10/22/2024$15.40$15.37
-0.19%
$15.41$15.24293,823 shs$47.72 billion
10/21/2024$15.40$15.40$15.48$15.24334,087 shs$47.81 billion


This page (OTCMKTS:ADYEY) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners