Adyen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	842.00	854.50	836.90	843.70	843.70	-0.34%	69,849
Jul 10, 2026	838.00	856.70	830.70	846.60	846.60	1.45%	141,954
Jul 9, 2026	832.20	838.50	823.90	834.50	834.50	0.53%	86,385
Jul 8, 2026	851.30	851.30	819.30	830.10	830.10	-3.26%	107,694
Jul 7, 2026	869.40	880.10	853.40	858.10	858.10	-1.21%	78,565
Jul 6, 2026	868.40	895.20	862.70	868.60	868.60	0.73%	222,002
Jul 3, 2026	845.60	864.30	840.70	862.30	862.30	0.85%	88,974
Jul 2, 2026	844.40	860.50	831.50	855.00	855.00	0.67%	127,695
Jul 1, 2026	820.00	849.30	815.80	849.30	849.30	3.52%	168,081
Jun 30, 2026	833.90	836.10	811.40	820.40	820.40	-1.04%	127,642
Jun 29, 2026	833.80	842.00	825.70	829.00	829.00	0.50%	119,436
Jun 26, 2026	816.80	830.60	807.50	824.90	824.90	0.37%	187,964
Jun 25, 2026	835.30	838.15	813.30	821.90	821.90	-2.62%	168,207
Jun 24, 2026	838.40	846.80	828.30	844.00	844.00	1.32%	97,515
Jun 23, 2026	850.00	855.60	829.00	833.00	833.00	-4.71%	176,270
Jun 22, 2026	879.70	891.30	874.20	874.20	874.20	-0.18%	118,485
Jun 19, 2026	898.50	908.60	875.80	875.80	875.80	-3.10%	233,991
Jun 18, 2026	884.90	910.50	873.00	903.80	903.80	1.74%	182,225
Jun 17, 2026	898.30	916.90	886.50	888.30	888.30	-0.22%	178,531
Jun 16, 2026	862.20	901.10	856.10	890.30	890.30	3.66%	198,167
Jun 15, 2026	852.50	870.60	849.80	858.90	858.90	3.68%	185,234
Jun 12, 2026	805.00	835.50	795.50	828.40	828.40	5.50%	228,606
Jun 11, 2026	805.50	806.00	784.20	785.20	785.20	-2.23%	143,653
Jun 10, 2026	829.60	833.50	801.00	803.10	803.10	-2.43%	133,743
Jun 9, 2026	830.60	843.50	823.10	823.10	823.10	-1.22%	144,151
Jun 8, 2026	821.00	848.80	815.80	833.30	833.30	1.95%	175,179
Jun 5, 2026	895.60	910.00	772.40	817.40	817.40	-8.87%	526,379
Jun 4, 2026	853.30	901.80	852.00	897.00	897.00	5.75%	158,920
Jun 3, 2026	882.30	885.70	848.20	848.20	848.20	-4.70%	225,534
Jun 2, 2026	919.20	936.80	889.60	890.00	890.00	-2.39%	207,160
Jun 1, 2026	927.40	927.90	873.00	911.80	911.80	-2.93%	288,967
May 29, 2026	935.80	951.40	923.40	939.30	939.30	1.28%	305,273
May 28, 2026	941.00	959.10	920.00	927.40	927.40	-4.00%	184,636
May 27, 2026	970.60	977.90	961.00	966.00	966.00	-0.37%	88,063
May 26, 2026	989.80	989.80	961.40	969.60	969.60	-1.82%	87,182
May 25, 2026	968.00	996.00	968.00	987.60	987.60	3.10%	92,871
May 22, 2026	957.90	984.30	954.40	957.90	957.90	1.58%	118,575
May 21, 2026	955.10	959.10	928.20	943.00	943.00	-1.39%	110,920
May 20, 2026	949.30	966.30	933.40	956.30	956.30	0.39%	102,134
May 19, 2026	910.00	956.10	909.00	952.60	952.60	4.76%	144,289
May 18, 2026	880.00	919.00	875.60	909.30	909.30	2.08%	86,461
May 15, 2026	888.80	900.10	885.00	890.80	890.80	-0.80%	79,325
May 14, 2026	890.50	903.10	875.50	898.00	898.00	2.05%	86,458
May 13, 2026	910.10	915.00	870.30	880.00	880.00	-3.16%	142,820
May 12, 2026	910.90	919.30	900.20	908.70	908.70	-1.34%	95,133
May 11, 2026	942.90	942.90	913.90	921.00	921.00	-2.31%	144,261
May 8, 2026	941.80	971.30	932.00	942.80	942.80	-0.64%	111,738
May 7, 2026	969.80	980.80	942.70	948.90	948.90	-0.91%	162,681
May 6, 2026	978.00	1,012.40	946.00	957.60	957.60	-1.51%	263,097
May 5, 2026	973.10	980.40	919.40	972.30	972.30	0.15%	233,313