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 |
2023-12-08 | $114.37 | $114.92 | $114.01 | $114.41 | 1 091 850 |
2023-12-07 | $114.78 | $115.52 | $114.15 | $114.93 | 1 164 888 |
2023-12-06 | $116.01 | $116.24 | $114.43 | $114.47 | 848 083 |
2023-12-05 | $115.33 | $115.70 | $114.87 | $115.62 | 858 406 |
2023-12-04 | $115.45 | $116.88 | $115.45 | $115.90 | 796 477 |
2023-12-01 | $115.63 | $116.33 | $114.35 | $116.03 | 1 227 392 |
2023-11-30 | $115.78 | $116.06 | $114.62 | $115.53 | 2 012 426 |
2023-11-29 | $114.83 | $116.08 | $114.83 | $115.70 | 1 664 033 |
2023-11-28 | $113.30 | $114.67 | $113.30 | $114.65 | 1 436 720 |
2023-11-27 | $113.67 | $114.01 | $113.21 | $113.75 | 902 951 |
2023-11-24 | $113.50 | $113.84 | $112.94 | $113.65 | 429 028 |
2023-11-22 | $113.49 | $114.16 | $113.38 | $113.57 | 692 425 |
2023-11-21 | $112.56 | $113.48 | $112.14 | $113.13 | 1 145 476 |
2023-11-20 | $112.09 | $112.97 | $112.01 | $112.47 | 856 424 |
2023-11-17 | $111.47 | $112.38 | $111.30 | $112.37 | 1 038 568 |
2023-11-16 | $112.00 | $112.60 | $111.31 | $111.37 | 1 676 202 |
2023-11-15 | $112.50 | $112.79 | $111.79 | $112.06 | 1 208 904 |
2023-11-14 | $112.00 | $112.42 | $111.38 | $112.12 | 1 662 258 |
2023-11-13 | $110.51 | $111.27 | $110.20 | $110.98 | 1 042 799 |
2023-11-10 | $110.19 | $110.97 | $109.53 | $110.77 | 1 283 412 |
2023-11-09 | $110.50 | $110.80 | $109.16 | $109.79 | 1 939 513 |
2023-11-08 | $109.62 | $111.78 | $107.61 | $110.56 | 3 936 451 |
2023-11-07 | $109.50 | $111.32 | $108.75 | $108.86 | 3 190 057 |
2023-11-06 | $108.47 | $108.50 | $107.77 | $108.44 | 1 653 144 |
2023-11-03 | $105.89 | $108.52 | $105.65 | $108.50 | 1 960 592 |