AKAM stock price (quote)

$84.72 -0.55% Tuesday, 12th Nov 2019

Close price at the end of the last trading day (Tuesday, 12th Nov 2019) of the AKAM stock was $84.72. This is 0.55% less than the trading day before Monday, 11th Nov 2019.

During the day the stock fluctuated 1.54% from a day low at $84.47 to a day high of $85.77.

Quick summary:

  • 30 day high of the AKAM stock price was $92.60 and low was $83.91.
  • 90 day high was $93.12 and low was $83.24.
  • 52 week high for Akamai Technologies - $93.12 and low - $57.18.
Tuesday November 12, 2019 Change -0.55% Price $84.72
Your prediction: Prediction: Request
VOLUME
Buy
TREND
Hold
MV LONG
Sell

MV SHORT
Sell

PIVOT
Buy

MACD
Sell

Historical Akamai Technologies prices

Date Open High Low Close Volume
2019-11-12 $85.19 $85.77 $84.47 $84.72 1180731
2019-11-11 $84.27 $85.92 $84.00 $85.19 909797
2019-11-08 $85.12 $85.75 $83.91 $84.53 1633657
2019-11-07 $87.58 $88.14 $85.58 $85.75 1387369
2019-11-06 $87.80 $87.95 $86.71 $87.40 1927811
2019-11-05 $87.66 $88.31 $87.01 $87.79 1660251
2019-11-04 $87.98 $88.30 $87.18 $87.51 1568124
2019-11-01 $86.78 $87.81 $86.25 $87.50 1475374
2019-10-31 $86.87 $87.36 $86.12 $86.50 1902896
2019-10-30 $87.66 $87.87 $86.00 $87.39 2065061
2019-10-29 $91.00 $91.00 $85.63 $87.89 3937513
2019-10-28 $89.80 $90.00 $89.04 $89.48 3442805
2019-10-25 $89.61 $90.27 $89.09 $89.15 1533414
2019-10-24 $90.55 $90.91 $88.78 $89.58 1572213
2019-10-23 $88.91 $90.32 $88.81 $90.22 1110192
2019-10-22 $91.90 $92.60 $89.04 $89.09 1587475
2019-10-21 $91.75 $91.93 $90.28 $91.89 1410659
2019-10-18 $91.43 $91.74 $90.06 $91.51 1342424
2019-10-17 $91.55 $92.33 $90.80 $91.34 1161000
2019-10-16 $90.88 $90.99 $89.51 $90.93 1029241
2019-10-15 $89.64 $91.63 $89.64 $91.33 881030
2019-10-14 $89.26 $89.99 $89.13 $89.84 584947
2019-10-11 $90.20 $90.97 $89.43 $89.55 1100527
2019-10-10 $89.41 $90.62 $89.21 $89.36 801256
2019-10-09 $89.28 $89.76 $88.44 $89.60 808333
2019-10-08 $89.64 $89.90 $87.71 $88.17 909146
2019-10-07 $90.52 $91.04 $89.94 $90.23 1074872
2019-10-04 $91.51 $91.80 $90.50 $90.91 1212517
2019-10-03 $89.63 $91.10 $88.76 $90.90 1727267
2019-10-02 $90.56 $91.01 $89.21 $89.87 1278070
2019-10-01 $91.55 $92.21 $91.04 $91.10 1744277
2019-09-30 $90.24 $91.73 $89.42 $91.38 1298833
2019-09-27 $91.00 $91.16 $89.08 $89.79 935620
2019-09-26 $90.04 $90.75 $89.49 $90.58 976219
2019-09-25 $88.39 $90.32 $88.13 $90.02 1021929
2019-09-24 $90.39 $90.39 $87.88 $88.65 1169781
2019-09-23 $89.42 $90.20 $89.24 $89.61 1067979
2019-09-20 $89.73 $89.97 $88.78 $89.43 2272226
2019-09-19 $89.17 $90.68 $89.06 $89.26 1720746
2019-09-18 $91.50 $91.98 $89.79 $90.94 998272
2019-09-17 $89.96 $92.34 $89.40 $91.18 2179488
2019-09-16 $90.05 $90.20 $88.25 $89.43 2970083
2019-09-13 $91.68 $91.99 $88.70 $90.41 2559138
2019-09-12 $90.55 $92.10 $90.02 $90.99 3120390
2019-09-11 $88.35 $89.98 $88.07 $89.60 1229953
2019-09-10 $88.66 $88.66 $87.45 $88.28 1124874
2019-09-09 $91.64 $91.84 $88.68 $89.59 1178324
2019-09-06 $92.81 $93.12 $91.55 $91.82 1731224
2019-09-05 $91.70 $92.74 $91.16 $92.54 1453321
2019-09-04 $90.13 $91.00 $89.73 $90.88 1169598
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

Proudly made at

ROCKIT