Weaker Buy Today AKAM ranks #1876 as BUY CANDIDATE. Stronger Buy
Today AKAM ranks #1876 as BUY CANDIDATE.

AKAM stock Akamai Technologies

AKAM stock
Akamai Technologies

AKAM stock price (quote)

Friday, 18th Jan 2019

Close price at the end of the last trading day (Friday, 18th Jan 2019) of the AKAM stock was $65.79. This is 1.48% more than the trading day before Thursday, 17th Jan 2019.

During day the stock fluctuated 1.60% from a day low at $64.91 to a day high of $65.95.

30 day high of the AKAM stock price was $65.95 and low was $57.18.
90 day high was $73.99 and low was $57.18.
52 week high for the Akamai Technologies - $83.08 and low - $57.18.

Historical Akamai Technologies prices

Date Open High Low Close Volume
2019-01-18 $65.36 $65.95 $64.91 $65.79 1263720
2019-01-17 $63.68 $65.19 $63.47 $64.83 1941419
2019-01-16 $63.34 $63.99 $63.34 $63.82 1180319
2019-01-15 $64.26 $64.45 $63.33 $63.44 1704774
2019-01-14 $62.45 $63.09 $62.16 $62.69 779210
2019-01-11 $62.94 $63.50 $62.86 $63.10 870714
2019-01-10 $62.71 $63.19 $62.32 $63.13 1179325
2019-01-09 $63.78 $63.98 $62.31 $63.26 1373380
2019-01-08 $61.74 $62.49 $61.06 $62.45 1406235
2019-01-07 $59.53 $61.57 $59.36 $61.24 2164500
2019-01-04 $58.44 $60.10 $58.18 $59.38 2541669
2019-01-03 $58.25 $58.83 $57.18 $57.70 1697674
2019-01-02 $58.87 $59.50 $57.53 $59.01 2285290
2018-12-31 $61.31 $61.58 $60.35 $61.08 1361233
2018-12-28 $62.24 $62.58 $60.82 $61.05 1216475
2018-12-27 $60.21 $61.69 $59.50 $61.65 1169076
2018-12-26 $58.94 $60.99 $58.49 $60.98 1332013
2018-12-24 $59.49 $60.01 $58.33 $58.33 961220
2018-12-21 $62.44 $63.25 $59.46 $59.80 3228624
2018-12-20 $62.64 $63.28 $61.36 $62.30 2033823
2018-12-19 $64.73 $65.60 $62.29 $63.02 2083754
2018-12-18 $64.62 $65.16 $63.70 $64.35 1466922
2018-12-17 $65.01 $65.63 $63.25 $64.21 2335480
2018-12-14 $66.51 $67.44 $65.05 $65.10 1511804
2018-12-13 $68.17 $68.28 $66.49 $67.25 1556685
2018-12-12 $68.23 $68.90 $67.83 $68.03 1660557
2018-12-11 $68.08 $68.74 $66.72 $67.42 1091563
2018-12-10 $66.55 $67.53 $66.07 $67.28 1373692
2018-12-07 $68.94 $69.18 $66.16 $66.65 2075410
2018-12-06 $67.81 $69.68 $67.01 $69.02 2160018
2018-12-04 $69.91 $70.31 $68.14 $68.71 1936039
2018-12-03 $69.71 $70.46 $68.99 $70.24 2347507
2018-11-30 $68.32 $69.54 $68.05 $68.75 1601662
2018-11-29 $69.23 $69.31 $67.72 $68.11 2025738
2018-11-28 $68.18 $69.96 $67.91 $69.60 2099902
2018-11-27 $68.07 $68.26 $67.07 $67.57 1815236
2018-11-26 $68.38 $68.50 $67.44 $68.40 1306129
2018-11-23 $67.17 $68.31 $67.00 $67.79 437607
2018-11-21 $67.29 $68.57 $67.17 $67.88 1653639
2018-11-20 $67.24 $68.29 $66.00 $66.67 1348468
2018-11-19 $69.84 $70.32 $67.99 $68.27 1382400
2018-11-16 $69.12 $70.14 $68.75 $69.87 1169617
2018-11-15 $68.25 $69.55 $67.66 $69.46 1245807
2018-11-14 $69.54 $70.02 $68.04 $68.41 994749
2018-11-13 $69.18 $69.85 $68.78 $69.19 1804971
2018-11-12 $70.71 $71.21 $68.93 $69.08 1794329
2018-11-09 $71.95 $72.00 $69.97 $70.94 1786001
2018-11-08 $71.46 $72.55 $71.20 $72.18 2430118
2018-11-07 $70.29 $71.85 $70.13 $71.55 1892410
2018-11-06 $68.73 $69.84 $68.60 $69.83 1760713

Proudly made at

Rise Vilnius
in partnership with
Barclays Bank