NASDAQ:AKAM
Akamai Technologies Stock Price (Quote)
$101.68
-0.110 (-0.108%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $100.02 | $110.12 | Friday, 26th Apr 2024 AKAM stock ended at $101.68. This is 0.108% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.94% from a day low at $101.66 to a day high of $102.62. |
| 90 days | $100.02 | $129.17 | |
| 52 weeks | $76.85 | $129.17 |
| Date | Open | High | Low | Close | Volume |
| Dec 08, 2020 | $102.83 | $104.67 | $102.68 | $104.10 | 1 076 259 |
| Dec 07, 2020 | $103.82 | $104.75 | $102.51 | $102.78 | 1 106 856 |
| Dec 04, 2020 | $103.33 | $105.21 | $103.33 | $104.19 | 1 368 121 |
| Dec 03, 2020 | $103.05 | $104.50 | $102.50 | $104.09 | 725 547 |
| Dec 02, 2020 | $103.40 | $104.45 | $102.46 | $103.46 | 787 972 |
| Dec 01, 2020 | $103.17 | $104.36 | $101.96 | $104.21 | 1 722 088 |
| Nov 30, 2020 | $104.46 | $104.46 | $103.06 | $103.51 | 2 353 196 |
| Nov 27, 2020 | $103.92 | $105.31 | $103.42 | $104.32 | 724 416 |
| Nov 25, 2020 | $102.49 | $104.14 | $102.37 | $103.74 | 872 537 |
| Nov 24, 2020 | $103.37 | $103.37 | $101.34 | $102.52 | 1 441 663 |
| Nov 23, 2020 | $101.88 | $103.05 | $101.13 | $102.81 | 940 590 |
| Nov 20, 2020 | $102.00 | $104.16 | $102.00 | $102.32 | 1 467 351 |
| Nov 19, 2020 | $100.92 | $102.05 | $99.68 | $101.50 | 970 104 |
| Nov 18, 2020 | $102.83 | $102.99 | $100.55 | $100.59 | 1 186 837 |
| Nov 17, 2020 | $102.03 | $103.19 | $100.79 | $102.45 | 1 466 796 |
| Nov 16, 2020 | $100.28 | $102.02 | $100.21 | $101.68 | 996 525 |
| Nov 13, 2020 | $98.74 | $101.78 | $98.73 | $101.53 | 2 113 978 |
| Nov 12, 2020 | $97.09 | $98.99 | $96.61 | $98.23 | 1 695 873 |
| Nov 11, 2020 | $98.32 | $99.12 | $96.80 | $97.20 | 1 876 465 |
| Nov 10, 2020 | $98.41 | $98.56 | $95.04 | $96.68 | 2 129 322 |
| Nov 09, 2020 | $101.48 | $102.78 | $99.20 | $99.27 | 2 168 452 |
| Nov 06, 2020 | $103.45 | $103.55 | $101.17 | $101.63 | 1 068 036 |
| Nov 05, 2020 | $101.98 | $103.38 | $101.16 | $102.71 | 1 946 394 |
| Nov 04, 2020 | $97.59 | $99.99 | $96.92 | $99.34 | 2 111 510 |
| Nov 03, 2020 | $97.08 | $97.94 | $95.18 | $95.67 | 1 453 953 |
