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 |
2021-02-26 | $96.00 | $96.57 | $94.13 | $94.50 | 2 671 330 |
2021-02-25 | $98.46 | $99.22 | $94.92 | $95.49 | 2 410 406 |
2021-02-24 | $97.37 | $98.29 | $95.06 | $97.54 | 2 458 650 |
2021-02-23 | $96.73 | $98.26 | $95.40 | $97.64 | 1 948 325 |
2021-02-22 | $98.78 | $99.69 | $97.12 | $98.06 | 2 359 657 |
2021-02-19 | $100.03 | $100.61 | $98.72 | $98.86 | 2 396 922 |
2021-02-18 | $101.22 | $101.55 | $99.36 | $99.70 | 2 182 966 |
2021-02-17 | $99.00 | $102.11 | $98.60 | $101.95 | 2 477 252 |
2021-02-16 | $102.25 | $102.52 | $98.50 | $98.88 | 2 894 840 |
2021-02-12 | $102.39 | $102.39 | $100.52 | $101.59 | 2 433 829 |
2021-02-11 | $105.91 | $105.95 | $100.46 | $101.46 | 5 557 107 |
2021-02-10 | $107.36 | $110.17 | $103.48 | $105.10 | 9 283 919 |
2021-02-09 | $117.55 | $118.63 | $115.98 | $117.97 | 1 819 459 |
2021-02-08 | $115.47 | $117.84 | $114.83 | $117.28 | 1 431 086 |
2021-02-05 | $112.77 | $114.88 | $111.80 | $114.67 | 1 277 481 |
2021-02-04 | $112.51 | $113.06 | $111.06 | $112.11 | 944 647 |
2021-02-03 | $113.00 | $113.19 | $111.35 | $111.60 | 1 133 019 |
2021-02-02 | $112.00 | $112.89 | $110.78 | $112.21 | 1 711 769 |
2021-02-01 | $112.80 | $112.81 | $109.22 | $111.65 | 1 398 741 |
2021-01-29 | $111.63 | $116.20 | $110.91 | $111.03 | 2 427 367 |
2021-01-28 | $120.75 | $121.11 | $112.31 | $112.78 | 3 610 435 |
2021-01-27 | $117.27 | $124.91 | $116.05 | $120.44 | 5 197 774 |
2021-01-26 | $112.03 | $117.22 | $111.50 | $117.00 | 2 492 893 |
2021-01-25 | $109.15 | $111.76 | $109.12 | $111.33 | 2 344 475 |
2021-01-22 | $109.90 | $110.15 | $108.86 | $109.06 | 1 403 626 |