Adyen NV (ADYEY)
12.43
+0.32
(+2.64%)
USD |
OTCM |
May 03, 16:00
Adyen Price: 12.43 for May 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 03, 2024 | 12.50 | 12.52 | 12.37 | 12.43 | 546833.0 |
| 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 |
| Apr 04, 2024 | 16.82 | 16.87 | 16.32 | 16.40 | 811463.0 |
| Apr 03, 2024 | 16.73 | 16.91 | 16.70 | 16.73 | 354300.0 |
| Apr 02, 2024 | 16.57 | 16.90 | 16.52 | 16.90 | 2.148M |
| Apr 01, 2024 | 16.93 | 17.27 | 16.74 | 17.18 | 739277.0 |
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
16.78
Average
15.88
Median
Apr 14 2023
Price Benchmarks
| ASML Holding NV | 901.63 |
| NXP Semiconductors NV | 257.85 |
| TomTom NV | 3.01 |
| Nedap NV | 55.09 |
| Elastic NV | 105.66 |
Price Related Metrics
| PE Ratio | 51.20 |
| PS Ratio | 19.18 |
| PEG Ratio | 1.444 |
| Price to Book Value | 11.08 |
| Price to Free Cash Flow | 19.98 |
| Earnings Yield | 1.95% |
| Market Cap | 38.57B |
| PEGY Ratio | 1.444 |
| Operating PE Ratio | 52.43 |
| Normalized PE Ratio | 53.23 |