Adyen NV (ADYYF)
1313.00
+10.00
(+0.77%)
USD |
OTCM |
May 10, 14:44
Adyen Price: 1313.00 for May 10, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 09, 2024 | 1341.00 | 1341.00 | 1272.06 | 1303.00 | 168.00 |
| May 08, 2024 | 1270.40 | 1346.20 | 1270.40 | 1315.00 | 9.000 |
| May 07, 2024 | 1259.25 | 1341.00 | 1259.25 | 1325.00 | 2135.00 |
| May 06, 2024 | 1242.00 | 1279.57 | 1226.35 | 1276.57 | 63.00 |
| May 03, 2024 | 1226.00 | 1296.08 | 1203.53 | 1203.53 | 5.000 |
| May 02, 2024 | 1188.22 | 1226.00 | 1185.72 | 1193.00 | 39.00 |
| May 01, 2024 | 1159.00 | 1227.16 | 1150.32 | 1206.00 | 200.00 |
| Apr 30, 2024 | 1210.00 | 1259.70 | 1198.78 | 1202.54 | 193.00 |
| Apr 29, 2024 | 1267.57 | 1272.16 | 1195.54 | 1270.00 | 386.00 |
| Apr 26, 2024 | 1317.52 | 1317.52 | 1240.00 | 1299.48 | 185.00 |
| Apr 25, 2024 | 1298.50 | 1298.50 | 1235.73 | 1294.15 | 146.00 |
| Apr 24, 2024 | 1482.01 | 1535.57 | 1482.01 | 1510.00 | 2936.00 |
| Apr 23, 2024 | 1460.00 | 1499.59 | 1460.00 | 1478.00 | 48.00 |
| Apr 22, 2024 | 1449.00 | 1484.91 | 1449.00 | 1460.00 | 39.00 |
| Apr 19, 2024 | 1485.93 | 1521.65 | 1454.59 | 1481.41 | 192.00 |
| Apr 18, 2024 | 1546.28 | 1552.00 | 1500.40 | 1500.40 | 807.00 |
| Apr 17, 2024 | 1545.00 | 1545.00 | 1500.00 | 1520.47 | 18.00 |
| Apr 16, 2024 | 1553.00 | 1553.00 | 1553.00 | 1553.00 | 1.000 |
| Apr 15, 2024 | 1549.35 | 1573.89 | 1513.51 | 1573.89 | 11.00 |
| Apr 12, 2024 | 1559.45 | 1559.45 | 1496.65 | 1506.90 | 2966.00 |
| Apr 11, 2024 | 1548.34 | 1584.00 | 1548.34 | 1558.00 | 885.00 |
| Apr 10, 2024 | 1569.00 | 1589.00 | 1550.55 | 1553.55 | 49.00 |
| Apr 09, 2024 | 1621.75 | 1621.75 | 1590.00 | 1597.82 | 2955.00 |
| Apr 08, 2024 | 1613.00 | 1644.00 | 1603.00 | 1603.00 | 127.00 |
| Apr 05, 2024 | 1624.00 | 1645.21 | 1561.93 | 1601.96 | 22.00 |
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
632.42
Minimum
Oct 02 2019
3286.38
Maximum
Aug 24 2021
1601.58
Average
1558.00
Median
Jun 06 2022
Price Benchmarks
| ASML Holding NV | 929.86 |
| NXP Semiconductors NV | 262.01 |
| Nedap NV | 55.09 |
| Elastic NV | 106.06 |
Price Related Metrics
| PE Ratio | 54.08 |
| PS Ratio | 20.25 |
| PEG Ratio | 1.525 |
| Price to Book Value | 11.70 |
| Price to Free Cash Flow | 21.10 |
| Earnings Yield | 1.85% |
| Market Cap | 40.75B |
| PEGY Ratio | 1.525 |
| Operating PE Ratio | 55.38 |
| Normalized PE Ratio | 56.23 |