Free Trial

Adyen (ADYEY) Stock Chart & Stock Price History

Adyen logo
$15.88 -0.19 (-1.18%)
As of 04/17/2025 04:00 PM Eastern

Adyen Stock Price Performance

5 Day
Performance
+2.92%
1 Month
Performance
-4.16%
3 Month
Performance
+3.86%
6 Month
Performance
+3.12%
Year-To-Date
Performance
+8.32%
1 Year
Performance
+4.89%
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 Friday, April, 18, 2025

Adyen Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/17/2025$16.07$15.88
-1.18%
$16.04$15.72611,795 shs$50.00 billion
04/16/2025$16.23$16.07
-0.99%
$16.39$15.94495,461 shs$50.60 billion
04/15/2025$15.94$16.23
+1.82%
$16.40$16.031.50 million shs$51.10 billion
04/14/2025$15.43$15.94
+3.31%
$16.13$15.65746,145 shs$50.19 billion
04/11/2025$15.24$15.43
+1.25%
$15.51$14.98852,874 shs$48.58 billion
04/10/2025$15.33$15.24
-0.59%
$15.40$14.701.11 million shs$47.98 billion
04/09/2025$13.69$15.33
+11.98%
$16.07$14.021.17 million shs$48.27 billion
04/09/2025$13.69$15.33
+11.98%
$16.07$14.021.17 million shs$48.27 billion
04/08/2025$13.54$13.69
+1.11%
$14.47$13.491.06 million shs$43.10 billion
04/08/2025$13.54$13.69
+1.11%
$14.47$13.491.06 million shs$43.10 billion
04/07/2025$13.54$13.54$14.53$13.141.99 million shs$42.63 billion
04/04/2025$14.31$13.54
-5.35%
$13.89$13.321.60 million shs$42.63 billion
04/03/2025$15.44$14.31
-7.34%
$14.80$14.281.20 million shs$45.04 billion
04/02/2025$15.26$15.44
+1.18%
$15.49$15.17306,323 shs$48.61 billion
04/01/2025$15.28$15.26
-0.10%
$15.30$15.11532,259 shs$48.05 billion
03/31/2025$15.62$15.28
-2.21%
$15.31$15.02374,539 shs$48.09 billion
03/28/2025$15.58$15.62
+0.26%
$15.78$15.48326,535 shs$49.18 billion
03/27/2025$15.73$15.58
-0.95%
$15.78$15.54719,421 shs$49.05 billion
03/26/2025$16.20$15.73
-2.90%
$16.00$15.70373,951 shs$49.53 billion
03/25/2025$16.26$16.20
-0.37%
$16.34$16.09408,878 shs$51.01 billion
03/24/2025$16.54$16.26
-1.69%
$16.37$16.13250,111 shs$51.19 billion
03/21/2025$16.87$16.54
-1.96%
$16.61$16.36452,386 shs$52.08 billion
03/20/2025$16.90$16.87
-0.15%
$16.97$16.67433,935 shs$53.12 billion
03/19/2025$16.57$16.90
+1.96%
$16.98$16.44694,500 shs$53.19 billion
03/18/2025$16.61$16.57
-0.24%
$16.64$16.42521,254 shs$52.17 billion
03/17/2025$16.50$16.61
+0.67%
$16.63$16.23520,859 shs$52.30 billion

This page (OTCMKTS:ADYEY) was last updated on 4/18/2025 by MarketBeat.com Staff
From Our Partners