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 |
2020-10-05 | $109.12 | $109.24 | $107.50 | $109.10 | 1 230 871 |
2020-10-02 | $108.62 | $110.00 | $108.12 | $108.61 | 910 040 |
2020-10-01 | $110.95 | $111.44 | $108.91 | $109.93 | 1 440 204 |
2020-09-30 | $111.46 | $112.21 | $110.15 | $110.54 | 1 099 100 |
2020-09-29 | $110.64 | $111.98 | $110.50 | $111.21 | 799 740 |
2020-09-28 | $112.01 | $112.12 | $109.18 | $110.97 | 1 617 779 |
2020-09-25 | $110.80 | $111.73 | $110.31 | $111.47 | 1 136 910 |
2020-09-24 | $108.94 | $111.60 | $108.50 | $110.47 | 946 079 |
2020-09-23 | $112.46 | $112.67 | $109.97 | $110.08 | 1 226 487 |
2020-09-22 | $110.58 | $112.98 | $108.95 | $112.75 | 1 176 202 |
2020-09-21 | $107.88 | $110.24 | $107.40 | $110.16 | 1 545 190 |
2020-09-18 | $107.88 | $109.34 | $106.26 | $109.06 | 2 247 746 |
2020-09-17 | $104.94 | $106.95 | $104.10 | $106.88 | 1 217 836 |
2020-09-16 | $109.54 | $109.65 | $106.87 | $107.07 | 1 093 226 |
2020-09-15 | $108.86 | $110.17 | $108.31 | $108.86 | 876 885 |
2020-09-14 | $107.93 | $109.11 | $107.49 | $108.19 | 955 001 |
2020-09-11 | $106.83 | $107.80 | $105.59 | $106.49 | 1 580 984 |
2020-09-10 | $109.16 | $109.86 | $105.68 | $106.34 | 1 693 028 |
2020-09-09 | $106.21 | $109.39 | $105.45 | $108.94 | 1 614 965 |
2020-09-08 | $106.10 | $106.90 | $104.08 | $104.11 | 2 176 911 |
2020-09-04 | $112.56 | $113.55 | $107.52 | $108.43 | 2 622 126 |
2020-09-03 | $117.76 | $118.07 | $112.10 | $113.40 | 2 290 052 |
2020-09-02 | $119.58 | $120.00 | $117.04 | $119.57 | 2 524 317 |
2020-09-01 | $117.30 | $119.09 | $116.62 | $119.03 | 1 932 672 |
2020-08-31 | $115.61 | $116.85 | $115.13 | $116.43 | 1 387 684 |