AKAM stock price (quote)

$95.31 -0.53% Friday, 17th Jan 2020

Close price at the end of the last trading day (Friday, 17th Jan 2020) of the AKAM stock was $95.31. This is 0.53% less than the trading day before Thursday, 16th Jan 2020.

During the day the stock fluctuated 1.37% from a day low at $94.70 to a day high of $96.00.

Quick summary:

  • 30 day high of the AKAM stock price was $96.00 and low was $83.91.
  • 90 day high was $96.00 and low was $82.88.
  • 52 week high for Akamai Technologies - $96.00 and low - $63.75.
Friday January 17, 2020 Change -0.53% Price $95.31
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Buy
MV LONG
Buy

MV SHORT
Buy

PIVOT
Sell

MACD
Buy

Historical Akamai Technologies prices

Date Open High Low Close Volume
2020-01-17 $96.00 $96.00 $94.70 $95.31 944056
2020-01-16 $95.61 $95.85 $94.89 $95.82 1274652
2020-01-15 $94.14 $95.81 $94.00 $95.12 1106992
2020-01-14 $94.58 $94.59 $93.25 $93.93 1090277
2020-01-13 $94.00 $95.36 $93.83 $94.68 1061820
2020-01-10 $93.59 $93.96 $92.73 $93.53 1183819
2020-01-09 $92.00 $93.22 $91.83 $93.19 1639613
2020-01-08 $90.54 $91.97 $89.99 $91.40 1899024
2020-01-07 $88.96 $91.15 $88.41 $90.20 2476356
2020-01-06 $86.65 $87.58 $86.61 $87.55 1393782
2020-01-03 $86.44 $87.50 $86.40 $87.24 846724
2020-01-02 $86.84 $87.83 $86.53 $87.64 1070134
2019-12-31 $85.73 $86.46 $85.35 $86.38 663639
2019-12-30 $86.44 $86.59 $85.26 $85.88 607903
2019-12-27 $86.07 $86.69 $85.87 $86.50 652281
2019-12-26 $85.59 $86.58 $85.59 $86.34 695185
2019-12-24 $86.16 $86.16 $85.63 $85.73 277440
2019-12-23 $86.74 $86.90 $85.72 $85.91 944978
2019-12-20 $85.30 $87.00 $83.91 $86.86 3418188
2019-12-19 $84.76 $85.00 $83.95 $84.51 1906090
2019-12-18 $84.44 $85.38 $84.05 $84.90 1291758
2019-12-17 $85.91 $85.91 $84.26 $84.29 1834009
2019-12-16 $85.24 $85.77 $85.01 $85.50 1111803
2019-12-13 $83.24 $84.69 $83.02 $84.69 966779
2019-12-12 $83.80 $84.68 $82.88 $83.34 1120689
2019-12-11 $84.32 $84.45 $83.26 $83.85 806346
2019-12-10 $83.97 $84.75 $83.47 $84.09 976230
2019-12-09 $84.95 $85.51 $84.07 $84.11 858594
2019-12-06 $84.87 $85.56 $84.58 $85.25 1424404
2019-12-05 $86.43 $86.50 $84.29 $84.33 1962138
2019-12-04 $86.07 $86.62 $85.70 $86.43 1164343
2019-12-03 $85.09 $86.05 $84.84 $85.92 1214079
2019-12-02 $86.55 $86.69 $84.76 $85.62 1415348
2019-11-29 $87.05 $87.52 $86.61 $87.12 549914
2019-11-27 $88.83 $88.83 $86.80 $87.29 1393644
2019-11-26 $87.74 $88.73 $87.66 $88.69 1279330
2019-11-25 $88.29 $88.62 $87.48 $87.74 892033
2019-11-22 $87.58 $88.30 $87.09 $87.97 1363519
2019-11-21 $87.00 $87.58 $86.25 $87.57 1304005
2019-11-20 $87.50 $88.43 $86.31 $86.86 1054351
2019-11-19 $88.75 $89.07 $87.93 $88.51 1005690
2019-11-18 $87.67 $88.86 $87.51 $88.41 1203688
2019-11-15 $85.97 $87.92 $85.47 $87.71 1743109
2019-11-14 $85.90 $86.34 $85.24 $85.65 1270513
2019-11-13 $84.70 $85.73 $84.65 $85.60 1023813
2019-11-12 $85.19 $85.77 $84.47 $84.72 1181854
2019-11-11 $84.27 $85.92 $84.00 $85.19 918238
2019-11-08 $85.12 $85.75 $83.91 $84.53 1663750
2019-11-07 $87.58 $88.14 $85.58 $85.75 1387369
2019-11-06 $87.80 $87.95 $86.71 $87.40 1927811
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!

Top Fintech Company

featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

Proudly Made At

ROCKIT