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 |
| Sep 20, 2023 | $107.09 | $109.05 | $106.86 | $108.49 | 3 334 663 |
| Sep 19, 2023 | $105.36 | $106.63 | $105.13 | $106.62 | 2 249 613 |
| Sep 18, 2023 | $103.92 | $105.85 | $103.83 | $105.59 | 1 932 434 |
| Sep 15, 2023 | $105.67 | $106.06 | $104.34 | $104.50 | 2 238 307 |
| Sep 14, 2023 | $105.05 | $105.95 | $104.92 | $105.52 | 1 888 637 |
| Sep 13, 2023 | $104.39 | $104.94 | $103.88 | $104.79 | 3 493 371 |
| Sep 12, 2023 | $104.20 | $105.34 | $103.93 | $104.01 | 1 308 431 |
| Sep 11, 2023 | $105.87 | $106.17 | $104.67 | $104.75 | 1 339 859 |
| Sep 08, 2023 | $103.99 | $105.31 | $103.94 | $104.68 | 1 895 922 |
| Sep 07, 2023 | $104.10 | $106.14 | $103.64 | $104.07 | 2 433 968 |
| Sep 06, 2023 | $104.51 | $105.12 | $103.60 | $103.80 | 1 162 070 |
| Sep 05, 2023 | $104.65 | $105.48 | $104.43 | $104.55 | 1 438 583 |
| Sep 01, 2023 | $105.75 | $105.97 | $105.24 | $105.35 | 1 027 010 |
| Aug 31, 2023 | $105.00 | $105.62 | $104.88 | $105.09 | 1 970 133 |
| Aug 30, 2023 | $104.21 | $104.94 | $103.79 | $104.64 | 1 257 538 |
| Aug 29, 2023 | $103.23 | $104.40 | $103.03 | $104.40 | 1 372 649 |
| Aug 28, 2023 | $103.00 | $103.71 | $102.83 | $103.22 | 864 151 |
| Aug 25, 2023 | $102.30 | $103.23 | $101.80 | $102.82 | 1 384 708 |
| Aug 24, 2023 | $102.63 | $102.88 | $101.63 | $101.65 | 1 208 001 |
| Aug 23, 2023 | $101.83 | $102.65 | $101.14 | $102.44 | 1 071 457 |
| Aug 22, 2023 | $100.98 | $101.98 | $100.94 | $101.23 | 1 103 657 |
| Aug 21, 2023 | $101.00 | $101.59 | $100.34 | $100.59 | 1 075 801 |
| Aug 18, 2023 | $99.53 | $101.48 | $99.22 | $100.90 | 1 583 487 |
| Aug 17, 2023 | $101.73 | $102.00 | $99.76 | $100.21 | 2 359 370 |
| Aug 16, 2023 | $102.50 | $102.86 | $101.52 | $101.68 | 5 364 956 |
