Adyen NV (ADYYF)
1583.00
+40.00
(+2.59%)
USD |
OTCM |
Dec 09, 14:57
Adyen Price: 1583.00 for Dec. 9, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 06, 2024 | 1579.00 | 1579.00 | 1528.90 | 1543.00 | 23.00 |
| Dec 05, 2024 | 1545.00 | 1581.00 | 1500.15 | 1502.58 | 28.00 |
| Dec 04, 2024 | 1476.00 | 1521.00 | 1455.83 | 1510.00 | 63.00 |
| Dec 03, 2024 | 1421.50 | 1489.50 | 1421.50 | 1439.20 | 568.00 |
| Dec 02, 2024 | 1466.00 | 1507.00 | 1426.73 | 1465.00 | 75.00 |
| Nov 29, 2024 | 1459.00 | 1467.00 | 1416.00 | 1467.00 | 59.00 |
| Nov 27, 2024 | 1487.69 | 1487.69 | 1433.00 | 1433.00 | 20.00 |
| Nov 26, 2024 | 1400.00 | 1471.00 | 1384.50 | 1384.50 | 14.00 |
| Nov 25, 2024 | 1339.19 | 1397.00 | 1339.19 | 1356.00 | 88.00 |
| Nov 22, 2024 | 1360.00 | 1360.00 | 1314.00 | 1314.00 | 48.00 |
| Nov 21, 2024 | 1241.32 | 1353.50 | 1241.32 | 1322.00 | 2983.00 |
| Nov 20, 2024 | 1265.00 | 1310.87 | 1265.00 | 1268.72 | 133.00 |
| Nov 19, 2024 | 1321.40 | 1333.00 | 1265.00 | 1315.49 | 75.00 |
| Nov 18, 2024 | 1275.00 | 1332.00 | 1275.00 | 1308.96 | 89.00 |
| Nov 15, 2024 | 1312.00 | 1322.00 | 1267.00 | 1267.00 | 20.00 |
| Nov 14, 2024 | 1323.00 | 1326.77 | 1312.00 | 1312.00 | 270.00 |
| Nov 13, 2024 | 1315.00 | 1344.00 | 1300.00 | 1311.94 | 52.00 |
| Nov 12, 2024 | 1370.00 | 1370.00 | 1343.00 | 1350.00 | 68.00 |
| Nov 11, 2024 | 1365.40 | 1381.72 | 1350.50 | 1370.00 | 38.00 |
| Nov 08, 2024 | 1386.71 | 1386.71 | 1351.80 | 1365.40 | 82.00 |
| Nov 07, 2024 | 1385.00 | 1456.85 | 1385.00 | 1456.85 | 33.00 |
| Nov 06, 2024 | 1468.00 | 1537.72 | 1460.01 | 1537.72 | 19.00 |
| Nov 05, 2024 | 1486.80 | 1539.41 | 1486.80 | 1539.41 | 145.00 |
| Nov 04, 2024 | 1458.50 | 1559.18 | 1458.50 | 1524.00 | 29.00 |
| Nov 01, 2024 | 1550.00 | 1551.00 | 1518.00 | 1518.00 | 25.00 |
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
665.75
Minimum
Sep 21 2023
3286.38
Maximum
Aug 24 2021
1675.14
Average
1560.00
Median
Jul 06 2020
Price Benchmarks
| ASML Holding NV | 706.66 |
| NXP Semiconductors NV | 223.59 |
| Nedap NV | 55.09 |
| Elastic NV | 107.82 |
Price Related Metrics
| PE Ratio | 55.45 |
| PS Ratio | 22.46 |
| PEG Ratio | 1.203 |
| Price to Book Value | 12.83 |
| Price to Free Cash Flow | 19.28 |
| Earnings Yield | 1.80% |
| Market Cap | 49.16B |
| PEGY Ratio | 1.203 |
| Operating PE Ratio | 59.62 |
| Normalized PE Ratio | 57.46 |