Adyen NV (ADYEY)
13.41
-0.34
(-2.47%)
USD |
OTCM |
May 17, 15:59
Adyen Price: 13.41 for May 17, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 17, 2024 | 13.55 | 13.61 | 13.36 | 13.41 | 377927.0 |
| May 16, 2024 | 13.89 | 13.95 | 13.75 | 13.75 | 290908.0 |
| May 15, 2024 | 13.92 | 13.94 | 13.78 | 13.88 | 368474.0 |
| May 14, 2024 | 13.67 | 13.69 | 13.54 | 13.60 | 250228.0 |
| May 13, 2024 | 13.47 | 13.65 | 13.46 | 13.49 | 259759.0 |
| May 10, 2024 | 13.29 | 13.44 | 13.29 | 13.42 | 225639.0 |
| May 09, 2024 | 13.09 | 13.23 | 13.09 | 13.18 | 350491.0 |
| May 08, 2024 | 13.02 | 13.07 | 12.93 | 12.96 | 610544.0 |
| May 07, 2024 | 13.00 | 13.10 | 12.98 | 13.01 | 365415.0 |
| May 06, 2024 | 12.60 | 12.70 | 12.58 | 12.65 | 429378.0 |
| May 03, 2024 | 12.50 | 12.52 | 12.37 | 12.43 | 548007.0 |
| May 02, 2024 | 11.85 | 12.19 | 11.76 | 12.11 | 845547.0 |
| May 01, 2024 | 11.94 | 12.08 | 11.69 | 11.76 | 546781.0 |
| Apr 30, 2024 | 12.12 | 12.15 | 11.92 | 11.94 | 1.144M |
| Apr 29, 2024 | 12.16 | 12.37 | 12.12 | 12.30 | 1.072M |
| Apr 26, 2024 | 12.53 | 12.93 | 12.51 | 12.57 | 4.816M |
| Apr 25, 2024 | 12.97 | 12.98 | 12.22 | 12.77 | 3.524M |
| Apr 24, 2024 | 15.24 | 15.28 | 15.02 | 15.10 | 387408.0 |
| Apr 23, 2024 | 14.76 | 15.11 | 14.75 | 15.02 | 363964.0 |
| Apr 22, 2024 | 14.67 | 14.85 | 14.66 | 14.73 | 322787.0 |
| Apr 19, 2024 | 14.90 | 14.94 | 14.61 | 14.78 | 430821.0 |
| Apr 18, 2024 | 15.28 | 15.38 | 15.10 | 15.14 | 474237.0 |
| Apr 17, 2024 | 15.40 | 15.40 | 15.14 | 15.20 | 306673.0 |
| Apr 16, 2024 | 15.09 | 15.28 | 15.00 | 15.15 | 350458.0 |
| Apr 15, 2024 | 15.40 | 15.44 | 15.08 | 15.10 | 378432.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
6.315
Minimum
Oct 03 2019
32.74
Maximum
Aug 24 2021
16.75
Average
15.86
Median
Price Benchmarks
| ASML Holding NV | 924.97 |
| NXP Semiconductors NV | 267.67 |
| TomTom NV | 2.95 |
| Nedap NV | 55.09 |
| Elastic NV | 110.08 |
Price Related Metrics
| PE Ratio | 55.24 |
| PS Ratio | 20.69 |
| PEG Ratio | 1.557 |
| Price to Book Value | 11.95 |
| Price to Free Cash Flow | 21.55 |
| Earnings Yield | 1.81% |
| Market Cap | 41.62B |
| PEGY Ratio | 1.557 |
| Operating PE Ratio | 56.56 |
| Normalized PE Ratio | 57.43 |