Adyen NV (ADYEY)
13.42
+0.24
(+1.82%)
USD |
OTCM |
May 10, 15:59
Adyen Price: 13.42 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 09, 2024 | 13.09 | 13.23 | 13.09 | 13.18 | 350052.0 |
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 |
Apr 12, 2024 | 15.19 | 15.24 | 14.94 | 14.97 | 524019.0 |
Apr 11, 2024 | 15.74 | 15.83 | 15.49 | 15.83 | 515636.0 |
Apr 10, 2024 | 15.58 | 15.89 | 15.46 | 15.55 | 540835.0 |
Apr 09, 2024 | 16.25 | 16.32 | 15.90 | 15.98 | 301134.0 |
Apr 08, 2024 | 16.29 | 16.39 | 16.20 | 16.20 | 380759.0 |
Apr 05, 2024 | 15.98 | 16.18 | 15.92 | 16.12 | 804104.0 |
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
16.77
Average
15.87
Median
Mar 08 2022
Price Benchmarks
ASML Holding NV | 929.86 |
NXP Semiconductors NV | 262.01 |
TomTom NV | 2.90 |
Nedap NV | 55.09 |
Elastic NV | 106.06 |
Price Related Metrics
PE Ratio | 55.28 |
PS Ratio | 20.70 |
PEG Ratio | 1.558 |
Price to Book Value | 11.96 |
Price to Free Cash Flow | 21.57 |
Earnings Yield | 1.81% |
Market Cap | 41.65B |
PEGY Ratio | 1.558 |
Operating PE Ratio | 56.60 |
Normalized PE Ratio | 57.47 |