Adyen NV (ADYEY)
13.19
+0.38
(+2.94%)
USD |
OTCM |
Nov 21, 15:55
Adyen Price: 13.19 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 12.78 | 12.84 | 12.68 | 12.81 | 388902.0 |
| Nov 19, 2024 | 12.76 | 13.01 | 12.76 | 12.98 | 479356.0 |
| Nov 18, 2024 | 12.86 | 13.09 | 12.85 | 12.99 | 440640.0 |
| Nov 15, 2024 | 13.01 | 13.12 | 12.90 | 12.94 | 673627.0 |
| Nov 14, 2024 | 13.38 | 13.48 | 13.30 | 13.30 | 427404.0 |
| Nov 13, 2024 | 13.27 | 13.47 | 13.17 | 13.47 | 513956.0 |
| Nov 12, 2024 | 13.72 | 13.75 | 13.35 | 13.45 | 1.151M |
| Nov 11, 2024 | 13.78 | 13.85 | 13.70 | 13.78 | 552707.0 |
| Nov 08, 2024 | 13.81 | 13.81 | 13.46 | 13.66 | 1.305M |
| Nov 07, 2024 | 13.86 | 14.52 | 13.77 | 14.44 | 740327.0 |
| Nov 06, 2024 | 14.88 | 14.89 | 14.58 | 14.77 | 1.222M |
| Nov 05, 2024 | 15.06 | 15.34 | 15.06 | 15.27 | 382205.0 |
| Nov 04, 2024 | 15.19 | 15.26 | 15.11 | 15.15 | 329492.0 |
| Nov 01, 2024 | 15.16 | 15.30 | 15.15 | 15.23 | 233391.0 |
| Oct 31, 2024 | 15.32 | 15.34 | 15.11 | 15.30 | 452212.0 |
| Oct 30, 2024 | 15.36 | 15.61 | 15.22 | 15.22 | 564531.0 |
| Oct 29, 2024 | 15.63 | 15.78 | 15.58 | 15.75 | 284614.0 |
| Oct 28, 2024 | 15.55 | 15.73 | 15.51 | 15.71 | 332033.0 |
| Oct 25, 2024 | 15.28 | 15.38 | 15.17 | 15.22 | 250918.0 |
| Oct 24, 2024 | 15.36 | 15.42 | 15.28 | 15.37 | 193091.0 |
| Oct 23, 2024 | 15.36 | 15.43 | 15.13 | 15.21 | 367990.0 |
| Oct 22, 2024 | 15.24 | 15.41 | 15.24 | 15.37 | 293823.0 |
| Oct 21, 2024 | 15.43 | 15.48 | 15.24 | 15.40 | 334087.0 |
| Oct 18, 2024 | 15.18 | 15.45 | 15.11 | 15.40 | 354201.0 |
| Oct 17, 2024 | 15.07 | 15.09 | 14.92 | 15.02 | 385528.0 |
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
6.60
Minimum
Sep 21 2023
32.74
Maximum
Aug 24 2021
16.70
Average
15.63
Median
Mar 23 2023
Price Benchmarks
| ASML Holding NV | 672.26 |
| NXP Semiconductors NV | 224.62 |
| TomTom NV | 2.88 |
| Nedap NV | 55.09 |
| Elastic NV | 94.26 |
Price Related Metrics
| PE Ratio | 46.19 |
| PS Ratio | 18.71 |
| PEG Ratio | 1.002 |
| Price to Book Value | 10.68 |
| Price to Free Cash Flow | 16.06 |
| Earnings Yield | 2.16% |
| Market Cap | 40.95B |
| PEGY Ratio | 1.002 |
| Operating PE Ratio | 49.66 |
| Normalized PE Ratio | 47.86 |