Adyen (ADYEY) Stock Chart & Stock Price History $17.24 +0.48 (+2.86%) As of 03:59 PM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartHeadlinesInsider TradesSEC FilingsShort InterestBuy This Stock 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 18.11%, with a year-to-date return of 17.60%. In the past month, the stock has decreased 5.07%, reflecting recent market activity. As of the latest close, Adyen traded at $16.76 with a market cap of $52.81 billion and volume of 914,219 shares. Five years ago, the stock traded at a split-adjusted price of $16.25, representing a 6.12% increase over that period. At the time, it had a market cap of $0.00 and a volume of 438,440 shares. 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. Email Address 5 Day Performance+5.70%1 Month Performance-5.07%3 Month Performance-4.80%Year-To-Date Performance+17.60%1 Year Performance+18.11%5 Year Performance+6.12% ADYEY Stock Chart for Friday, August, 22, 2025 ADYEY Chart by TradingView Adyen Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/22/2025$16.76$17.24+2.86%$17.35$16.92545,285 shs$54.32 billion08/21/2025$16.95$16.76-1.12%$16.84$16.66914,219 shs$52.81 billion08/20/2025$16.79$16.95+0.95%$16.99$16.751.53 million shs$53.41 billion08/19/2025$16.72$16.79+0.42%$16.96$16.75524,796 shs$52.90 billion08/18/2025$16.31$16.72+2.51%$16.79$16.55544,686 shs$52.68 billion08/15/2025$16.28$16.31+0.18%$16.34$16.03454,303 shs$51.39 billion08/14/2025$17.21$16.28-5.40%$16.30$15.442.73 million shs$51.30 billion08/13/2025$17.09$17.21+0.70%$17.22$16.99618,869 shs$54.23 billion08/12/2025$17.32$17.09-1.33%$17.09$16.84452,599 shs$53.85 billion08/11/2025$17.39$17.32-0.40%$17.42$17.24300,266 shs$54.57 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. 08/08/2025$17.69$17.39-1.70%$17.44$17.24438,020 shs$54.79 billion08/07/2025$17.32$17.69+2.14%$17.81$17.54664,433 shs$55.74 billion08/06/2025$16.75$17.32+3.40%$17.34$17.07594,971 shs$54.57 billion08/05/2025$16.81$16.75-0.36%$17.13$16.69642,800 shs$52.78 billion08/04/2025$16.82$16.81-0.06%$16.85$16.66359,757 shs$52.97 billion08/01/2025$17.20$16.82-2.21%$16.84$16.59895,529 shs$53.00 billion07/31/2025$17.42$17.20-1.26%$17.37$17.16548,884 shs$54.19 billion07/30/2025$17.65$17.42-1.30%$17.61$17.30322,406 shs$54.89 billion07/29/2025$18.25$17.65-3.29%$18.05$17.56445,224 shs$55.61 billion07/28/2025$18.32$18.25-0.38%$18.42$18.221.15 million shs$57.50 billion07/25/2025$18.04$18.32+1.55%$18.34$17.90219,689 shs$57.72 billion07/24/2025$18.30$18.04-1.42%$18.13$17.88892,888 shs$56.84 billion07/23/2025$18.16$18.30+0.77%$18.37$17.75586,811 shs$57.66 billion07/22/2025$18.13$18.16+0.17%$18.18$17.92696,770 shs$57.22 billion07/21/2025$18.11$18.13+0.11%$18.27$18.00735,510 shs$57.12 billion Related Companies Arista Networks Stock Chart Spotify Technology Stock Chart Automatic Data Processing Stock Chart SEA Stock Chart Cloudflare Stock Chart CoreWeave Stock Chart Snowflake Stock Chart Autodesk Stock Chart Workday Stock Chart Paychex 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 8/22/2025 by MarketBeat.com Staff From Our PartnersGENIUS Act: Cancel Your Money?A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...Priority Gold | SponsoredThe Trump Dump is starting; Get out of stocks now?The first 365 days of the Trump presidency… Will be the best time to get rich in American history.Paradigm Press | SponsoredTax Drain Deadline: Protect Your Wealth Before September 15thOn September 15th, the IRS collects another round of quarterly tax payments—targeting self-employed profession...American Alternative | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredThink you missed gold’s boom? Think againIf you've been watching gold's historic run and wondering if it's too late… I've got good news. Because the...Investors Alley | SponsoredIs Elon's empire crumbling?The Tesla Shock Nobody Sees Coming While headlines scream "Tesla is doomed"... Jeff Brown has uncovered ...Brownstone Research | SponsoredA grave, grave error.Nvidia just shattered records—hitting $4 trillion in valuation faster than any company in history. But one ...Porter & Company | SponsoredOut of 18,347 Cryptocurrencies... This is the ONLY OneThe $365M annual revenue crypto play While Bitcoin generates zero operational revenue, one DeFi protocol qu...Crypto 101 Media | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Adyen N.V. Unsponsored ADR 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.
MarketBeat All Access