NASDAQ:AKAM
Akamai Technologies Stock Price (Quote)
$101.76
+0.88 (+0.87%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $100.02 | $110.12 | Tuesday, 23rd Apr 2024 AKAM stock ended at $101.76. This is 0.87% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 0.97% from a day low at $101.12 to a day high of $102.11. |
| 90 days | $100.02 | $129.17 | |
| 52 weeks | $76.85 | $129.17 |
| Date | Open | High | Low | Close | Volume |
| Feb 17, 2021 | $99.00 | $102.11 | $98.60 | $101.95 | 2 477 252 |
| Feb 16, 2021 | $102.25 | $102.52 | $98.50 | $98.88 | 2 894 840 |
| Feb 12, 2021 | $102.39 | $102.39 | $100.52 | $101.59 | 2 433 829 |
| Feb 11, 2021 | $105.91 | $105.95 | $100.46 | $101.46 | 5 557 107 |
| Feb 10, 2021 | $107.36 | $110.17 | $103.48 | $105.10 | 9 283 919 |
| Feb 09, 2021 | $117.55 | $118.63 | $115.98 | $117.97 | 1 819 459 |
| Feb 08, 2021 | $115.47 | $117.84 | $114.83 | $117.28 | 1 431 086 |
| Feb 05, 2021 | $112.77 | $114.88 | $111.80 | $114.67 | 1 277 481 |
| Feb 04, 2021 | $112.51 | $113.06 | $111.06 | $112.11 | 944 647 |
| Feb 03, 2021 | $113.00 | $113.19 | $111.35 | $111.60 | 1 133 019 |
| Feb 02, 2021 | $112.00 | $112.89 | $110.78 | $112.21 | 1 711 769 |
| Feb 01, 2021 | $112.80 | $112.81 | $109.22 | $111.65 | 1 398 741 |
| Jan 29, 2021 | $111.63 | $116.20 | $110.91 | $111.03 | 2 427 367 |
| Jan 28, 2021 | $120.75 | $121.11 | $112.31 | $112.78 | 3 610 435 |
| Jan 27, 2021 | $117.27 | $124.91 | $116.05 | $120.44 | 5 197 774 |
| Jan 26, 2021 | $112.03 | $117.22 | $111.50 | $117.00 | 2 492 893 |
| Jan 25, 2021 | $109.15 | $111.76 | $109.12 | $111.33 | 2 344 475 |
| Jan 22, 2021 | $109.90 | $110.15 | $108.86 | $109.06 | 1 403 626 |
| Jan 21, 2021 | $109.32 | $111.25 | $108.17 | $109.95 | 1 569 770 |
| Jan 20, 2021 | $111.96 | $111.96 | $108.90 | $109.36 | 1 188 800 |
| Jan 19, 2021 | $107.38 | $110.07 | $107.29 | $110.01 | 2 267 736 |
| Jan 15, 2021 | $103.34 | $107.04 | $103.22 | $106.45 | 3 103 858 |
| Jan 14, 2021 | $101.52 | $103.16 | $101.15 | $102.85 | 2 470 320 |
| Jan 13, 2021 | $102.48 | $102.72 | $101.45 | $101.68 | 1 562 778 |
| Jan 12, 2021 | $102.38 | $103.03 | $100.70 | $101.68 | 1 796 141 |
