NASDAQ:AKAM
Akamai Technologies Stock Price (Quote)
$101.50
+0.770 (+0.764%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $100.02 | $110.18 | Friday, 19th Apr 2024 AKAM stock ended at $101.50. This is 0.764% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.23% from a day low at $100.48 to a day high of $101.72. |
| 90 days | $100.02 | $129.17 | |
| 52 weeks | $76.85 | $129.17 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2024-02-22 | $108.47 | $108.71 | $106.58 | $106.95 | 3 356 521 |
| 2024-02-21 | $107.80 | $108.28 | $107.00 | $107.16 | 2 597 765 |
| 2024-02-20 | $108.60 | $109.43 | $108.14 | $108.36 | 2 314 769 |
| 2024-02-16 | $111.05 | $112.05 | $108.86 | $109.19 | 3 189 190 |
| 2024-02-15 | $114.20 | $114.67 | $111.03 | $111.57 | 3 962 778 |
| 2024-02-14 | $119.12 | $122.00 | $113.81 | $114.80 | 6 986 891 |
| 2024-02-13 | $125.52 | $126.59 | $124.27 | $125.05 | 2 728 207 |
| 2024-02-12 | $128.55 | $128.62 | $126.96 | $128.15 | 1 771 933 |
| 2024-02-09 | $128.05 | $129.17 | $127.04 | $128.32 | 1 691 024 |
| 2024-02-08 | $125.09 | $127.34 | $125.06 | $126.78 | 1 510 926 |
