NASDAQ:AKAM
Akamai Technologies Stock Price (Quote)
$101.79
-0.400 (-0.391%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $100.02 | $110.12 | Thursday, 25th Apr 2024 AKAM stock ended at $101.79. This is 0.391% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.87% from a day low at $100.29 to a day high of $102.16. |
| 90 days | $100.02 | $129.17 | |
| 52 weeks | $76.85 | $129.17 |
| Date | Open | High | Low | Close | Volume |
| Nov 30, 2023 | $115.78 | $116.06 | $114.62 | $115.53 | 2 012 426 |
| Nov 29, 2023 | $114.83 | $116.08 | $114.83 | $115.70 | 1 664 033 |
| Nov 28, 2023 | $113.30 | $114.67 | $113.30 | $114.65 | 1 436 720 |
| Nov 27, 2023 | $113.67 | $114.01 | $113.21 | $113.75 | 902 951 |
| Nov 24, 2023 | $113.50 | $113.84 | $112.94 | $113.65 | 429 028 |
| Nov 22, 2023 | $113.49 | $114.16 | $113.38 | $113.57 | 692 425 |
| Nov 21, 2023 | $112.56 | $113.48 | $112.14 | $113.13 | 1 145 476 |
| Nov 20, 2023 | $112.09 | $112.97 | $112.01 | $112.47 | 856 424 |
| Nov 17, 2023 | $111.47 | $112.38 | $111.30 | $112.37 | 1 038 568 |
| Nov 16, 2023 | $112.00 | $112.60 | $111.31 | $111.37 | 1 676 202 |
| Nov 15, 2023 | $112.50 | $112.79 | $111.79 | $112.06 | 1 208 904 |
| Nov 14, 2023 | $112.00 | $112.42 | $111.38 | $112.12 | 1 662 258 |
| Nov 13, 2023 | $110.51 | $111.27 | $110.20 | $110.98 | 1 042 799 |
| Nov 10, 2023 | $110.19 | $110.97 | $109.53 | $110.77 | 1 283 412 |
| Nov 09, 2023 | $110.50 | $110.80 | $109.16 | $109.79 | 1 939 513 |
| Nov 08, 2023 | $109.62 | $111.78 | $107.61 | $110.56 | 3 936 451 |
| Nov 07, 2023 | $109.50 | $111.32 | $108.75 | $108.86 | 3 190 057 |
| Nov 06, 2023 | $108.47 | $108.50 | $107.77 | $108.44 | 1 653 144 |
| Nov 03, 2023 | $105.89 | $108.52 | $105.65 | $108.50 | 1 960 592 |
| Nov 02, 2023 | $104.11 | $105.60 | $104.11 | $105.27 | 1 566 399 |
| Nov 01, 2023 | $103.39 | $104.10 | $103.10 | $103.89 | 930 243 |
| Oct 31, 2023 | $102.96 | $103.68 | $102.54 | $103.33 | 1 065 369 |
| Oct 30, 2023 | $102.83 | $103.34 | $101.74 | $102.57 | 956 096 |
| Oct 27, 2023 | $101.59 | $102.59 | $101.45 | $102.01 | 814 293 |
| Oct 26, 2023 | $103.14 | $103.44 | $101.14 | $101.85 | 1 115 165 |
