Adyen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	18.08	18.27	18.00	18.11	18.11	-	735,510
Jul 18, 2025	18.05	18.11	17.98	18.11	18.11	0.44%	2,520,682
Jul 17, 2025	17.86	18.03	17.84	18.03	18.03	1.01%	1,741,662
Jul 16, 2025	17.69	17.89	17.49	17.85	17.85	2.12%	1,200,745
Jul 15, 2025	17.74	17.74	17.48	17.48	17.48	-0.85%	1,019,835
Jul 14, 2025	17.26	17.65	17.26	17.63	17.63	-0.11%	364,454
Jul 11, 2025	17.78	17.78	17.56	17.65	17.65	-0.23%	637,235
Jul 10, 2025	17.97	18.00	17.59	17.69	17.69	-4.27%	404,813
Jul 9, 2025	18.41	18.53	18.35	18.48	18.48	0.76%	287,540
Jul 8, 2025	18.25	18.39	18.19	18.34	18.34	0.94%	366,334
Jul 7, 2025	17.97	18.33	17.97	18.17	18.17	0.94%	303,492
Jul 3, 2025	17.99	18.09	17.95	18.00	18.00	-0.06%	192,819
Jul 2, 2025	17.91	18.05	17.90	18.01	18.01	-0.06%	2,336,242
Jul 1, 2025	18.13	18.24	17.94	18.02	18.02	-1.58%	410,535
Jun 30, 2025	18.22	18.38	18.11	18.31	18.31	-0.38%	254,129
Jun 27, 2025	18.26	18.49	18.20	18.38	18.38	2.28%	502,123
Jun 26, 2025	18.40	18.40	17.79	17.97	17.97	-2.12%	616,709
Jun 25, 2025	18.39	18.42	18.20	18.36	18.36	-1.16%	391,924
Jun 24, 2025	18.43	18.64	18.20	18.58	18.58	3.42%	429,476
Jun 23, 2025	17.52	17.96	17.52	17.96	17.96	2.39%	370,689
Jun 20, 2025	17.75	17.77	17.48	17.54	17.54	-4.10%	482,357
Jun 18, 2025	18.54	18.69	18.26	18.29	18.29	-4.79%	418,571
Jun 17, 2025	19.50	19.51	19.16	19.21	19.21	-1.00%	268,320
Jun 16, 2025	19.43	19.64	19.36	19.40	19.40	2.29%	1,497,564
Jun 13, 2025	18.80	19.16	18.78	18.97	18.97	-3.51%	311,897
Jun 12, 2025	19.69	19.75	19.57	19.66	19.66	0.10%	216,992
Jun 11, 2025	19.80	19.83	19.59	19.64	19.64	-1.21%	844,257
Jun 10, 2025	19.86	19.94	19.79	19.88	19.88	2.42%	553,034
Jun 9, 2025	19.42	19.52	19.36	19.41	19.41	-1.02%	303,677
Jun 6, 2025	19.47	19.72	19.45	19.61	19.61	1.67%	630,918
Jun 5, 2025	19.17	19.49	19.12	19.29	19.29	0.77%	235,632
Jun 4, 2025	19.17	19.31	19.03	19.14	19.14	0.79%	267,186
Jun 3, 2025	18.92	19.04	18.82	18.99	18.99	-0.31%	363,503
Jun 2, 2025	18.57	19.05	18.51	19.05	19.05	-0.52%	247,947
May 30, 2025	19.07	19.19	18.93	19.15	19.15	0.76%	227,408
May 29, 2025	18.97	19.07	18.89	19.01	19.01	4.25%	313,451
May 28, 2025	18.22	18.27	18.15	18.23	18.23	-0.60%	337,367
May 27, 2025	18.37	18.44	18.29	18.34	18.34	1.89%	393,163
May 23, 2025	17.75	18.06	17.75	18.00	18.00	-0.50%	182,075
May 22, 2025	18.01	18.22	17.96	18.09	18.09	-0.11%	1,552,564
May 21, 2025	18.30	18.42	18.10	18.11	18.11	-0.98%	841,477
May 20, 2025	18.39	18.40	18.15	18.29	18.29	-1.97%	264,748
May 19, 2025	18.39	18.67	18.39	18.66	18.66	1.73%	315,461
May 16, 2025	18.30	18.34	18.15	18.34	18.34	1.10%	256,408
May 15, 2025	18.25	18.26	17.99	18.14	18.14	-1.36%	268,111
May 14, 2025	18.63	18.67	18.32	18.39	18.39	-2.17%	1,446,210
May 13, 2025	18.50	18.93	18.50	18.80	18.80	1.94%	717,237
May 12, 2025	18.41	18.48	18.10	18.44	18.44	3.54%	1,823,954
May 9, 2025	17.86	17.90	17.75	17.81	17.81	1.25%	429,596
May 8, 2025	17.69	17.71	17.54	17.59	17.59	1.56%	462,963