NASDAQ:AKAM
Akamai Technologies Stock Price (Quote)
$108.76
-0.87 (-0.794%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $106.81 | $113.36 | Thursday, 28th Mar 2024 AKAM stock ended at $108.76. This is 0.794% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 1.48% from a day low at $108.51 to a day high of $110.12. |
90 days | $106.58 | $129.17 | |
52 weeks | $76.28 | $129.17 |
Historical Akamai Technologies prices
Date | Open | High | Low | Close | Volume |
2024-03-28 | $109.56 | $110.12 | $108.51 | $108.76 | 1 220 797 |
2024-03-27 | $108.70 | $109.66 | $108.44 | $109.63 | 1 046 710 |
2024-03-26 | $108.91 | $109.11 | $107.89 | $108.02 | 779 782 |
2024-03-25 | $108.61 | $109.48 | $108.35 | $108.56 | 1 038 232 |
2024-03-22 | $109.93 | $109.94 | $108.55 | $108.97 | 905 969 |
2024-03-21 | $109.67 | $110.18 | $109.06 | $109.15 | 1 092 177 |
2024-03-20 | $107.85 | $109.64 | $107.74 | $109.60 | 1 366 665 |
2024-03-19 | $107.32 | $107.85 | $106.81 | $107.79 | 1 293 024 |
2024-03-18 | $107.47 | $108.88 | $107.26 | $107.87 | 1 497 128 |
2024-03-15 | $108.28 | $108.90 | $107.15 | $107.25 | 2 717 683 |
2024-03-14 | $109.58 | $109.89 | $108.30 | $108.95 | 1 263 219 |
2024-03-13 | $109.66 | $110.79 | $109.47 | $109.53 | 1 400 167 |
2024-03-12 | $109.65 | $110.55 | $109.14 | $109.78 | 2 155 803 |
2024-03-11 | $110.74 | $111.79 | $109.91 | $110.03 | 2 469 713 |
2024-03-08 | $112.40 | $113.36 | $110.42 | $111.00 | 2 051 598 |
2024-03-07 | $111.84 | $113.14 | $110.69 | $112.83 | 2 448 703 |
2024-03-06 | $110.29 | $110.83 | $109.28 | $110.16 | 1 457 806 |
2024-03-05 | $110.50 | $111.79 | $109.35 | $109.38 | 1 616 697 |
2024-03-04 | $110.44 | $111.53 | $109.90 | $110.76 | 1 260 625 |
2024-03-01 | $110.55 | $111.60 | $109.66 | $110.24 | 2 244 996 |
2024-02-29 | $108.92 | $111.07 | $108.59 | $110.92 | 2 645 722 |
2024-02-28 | $107.66 | $108.46 | $107.49 | $108.14 | 973 393 |
2024-02-27 | $108.20 | $108.44 | $107.16 | $107.76 | 1 414 052 |
2024-02-26 | $108.11 | $109.49 | $107.51 | $108.07 | 1 860 616 |
2024-02-23 | $107.69 | $109.13 | $107.35 | $108.17 | 1 367 132 |