NASDAQ:AKAM
Akamai Technologies Stock Price (Quote)
$109.63
+1.61 (+1.49%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $106.81 | $113.36 | Wednesday, 27th Mar 2024 AKAM stock ended at $109.63. This is 1.49% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 1.13% from a day low at $108.44 to a day high of $109.66. |
90 days | $106.58 | $129.17 | |
52 weeks | $76.28 | $129.17 |
Historical Akamai Technologies prices
Date | Open | High | Low | Close | Volume |
2021-04-05 | $102.11 | $104.53 | $102.11 | $103.86 | 1 253 001 |
2021-04-01 | $102.31 | $103.13 | $102.07 | $102.83 | 1 205 905 |
2021-03-31 | $101.73 | $102.76 | $101.25 | $101.90 | 1 561 398 |
2021-03-30 | $102.05 | $102.77 | $100.74 | $101.18 | 1 509 851 |
2021-03-29 | $102.98 | $103.78 | $101.95 | $103.10 | 1 532 010 |
2021-03-26 | $99.00 | $102.78 | $98.84 | $102.70 | 1 932 455 |
2021-03-25 | $98.14 | $100.22 | $97.69 | $99.54 | 1 699 160 |
2021-03-24 | $100.26 | $100.26 | $97.94 | $98.39 | 1 757 050 |
2021-03-23 | $100.10 | $101.44 | $99.56 | $99.69 | 1 283 747 |
2021-03-22 | $99.80 | $101.53 | $99.71 | $100.19 | 1 301 553 |
2021-03-19 | $98.50 | $99.81 | $97.72 | $99.40 | 2 437 462 |
2021-03-18 | $98.96 | $99.50 | $96.77 | $98.17 | 1 874 830 |
2021-03-17 | $99.74 | $100.72 | $98.68 | $100.26 | 1 217 306 |
2021-03-16 | $100.22 | $101.48 | $99.86 | $100.21 | 1 544 128 |
2021-03-15 | $98.61 | $100.41 | $98.02 | $99.99 | 1 588 209 |
2021-03-12 | $96.44 | $97.63 | $95.29 | $97.55 | 1 486 131 |
2021-03-11 | $96.99 | $98.18 | $96.72 | $96.95 | 2 067 134 |
2021-03-10 | $98.60 | $98.71 | $96.17 | $96.36 | 1 553 185 |
2021-03-09 | $98.78 | $100.44 | $96.87 | $97.07 | 2 391 236 |
2021-03-08 | $96.79 | $99.53 | $96.41 | $97.28 | 3 817 572 |
2021-03-05 | $94.26 | $97.42 | $92.69 | $97.13 | 3 595 024 |
2021-03-04 | $92.92 | $95.65 | $92.64 | $93.44 | 2 609 123 |
2021-03-03 | $95.23 | $95.83 | $92.66 | $93.41 | 1 881 843 |
2021-03-02 | $98.35 | $98.56 | $95.84 | $95.86 | 1 648 716 |
2021-03-01 | $96.29 | $96.58 | $94.50 | $95.94 | 1 960 452 |