NASDAQ:AKAM
Akamai Technologies Stock Price (Quote)
$108.76
-0.87 (-0.794%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $106.81 | $113.36 | Thursday, 28th Mar 2024 AKAM stock ended at $108.76. This is 0.794% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 1.48% from a day low at $108.51 to a day high of $110.12. |
90 days | $106.58 | $129.17 | |
52 weeks | $76.28 | $129.17 |
Historical Akamai Technologies prices
Date | Open | High | Low | Close | Volume |
2020-12-15 | $103.39 | $104.18 | $102.77 | $103.87 | 936 022 |
2020-12-14 | $104.43 | $105.31 | $103.22 | $103.27 | 1 393 220 |
2020-12-11 | $103.00 | $104.28 | $102.50 | $103.53 | 1 107 350 |
2020-12-10 | $103.62 | $104.12 | $102.56 | $103.41 | 2 495 276 |
2020-12-09 | $104.02 | $105.10 | $103.13 | $104.43 | 1 500 493 |
2020-12-08 | $102.83 | $104.67 | $102.68 | $104.10 | 1 076 259 |
2020-12-07 | $103.82 | $104.75 | $102.51 | $102.78 | 1 106 856 |
2020-12-04 | $103.33 | $105.21 | $103.33 | $104.19 | 1 368 121 |
2020-12-03 | $103.05 | $104.50 | $102.50 | $104.09 | 725 547 |
2020-12-02 | $103.40 | $104.45 | $102.46 | $103.46 | 787 972 |
2020-12-01 | $103.17 | $104.36 | $101.96 | $104.21 | 1 722 088 |
2020-11-30 | $104.46 | $104.46 | $103.06 | $103.51 | 2 353 196 |
2020-11-27 | $103.92 | $105.31 | $103.42 | $104.32 | 724 416 |
2020-11-25 | $102.49 | $104.14 | $102.37 | $103.74 | 872 537 |
2020-11-24 | $103.37 | $103.37 | $101.34 | $102.52 | 1 441 663 |
2020-11-23 | $101.88 | $103.05 | $101.13 | $102.81 | 940 590 |
2020-11-20 | $102.00 | $104.16 | $102.00 | $102.32 | 1 467 351 |
2020-11-19 | $100.92 | $102.05 | $99.68 | $101.50 | 970 104 |
2020-11-18 | $102.83 | $102.99 | $100.55 | $100.59 | 1 186 837 |
2020-11-17 | $102.03 | $103.19 | $100.79 | $102.45 | 1 466 796 |
2020-11-16 | $100.28 | $102.02 | $100.21 | $101.68 | 996 525 |
2020-11-13 | $98.74 | $101.78 | $98.73 | $101.53 | 2 113 978 |
2020-11-12 | $97.09 | $98.99 | $96.61 | $98.23 | 1 695 873 |
2020-11-11 | $98.32 | $99.12 | $96.80 | $97.20 | 1 876 465 |
2020-11-10 | $98.41 | $98.56 | $95.04 | $96.68 | 2 129 322 |