NASDAQ:AKAM
Akamai Technologies Stock Price (Quote)
$102.22
-1.25 (-1.21%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $101.90 | $110.18 | Monday, 15th Apr 2024 AKAM stock ended at $102.22. This is 1.21% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 2.50% from a day low at $101.90 to a day high of $104.45. |
| 90 days | $101.90 | $129.17 | |
| 52 weeks | $76.85 | $129.17 |
| Date | Open | High | Low | Close | Volume |
| 2023-08-03 | $92.44 | $93.16 | $91.84 | $92.74 | 834 990 |
| 2023-08-02 | $93.20 | $93.20 | $92.26 | $92.42 | 878 989 |
| 2023-08-01 | $93.91 | $94.74 | $93.75 | $94.02 | 649 719 |
| 2023-07-31 | $94.23 | $95.21 | $94.22 | $94.50 | 846 038 |
| 2023-07-28 | $94.84 | $95.22 | $94.26 | $94.64 | 734 218 |
| 2023-07-27 | $95.00 | $95.36 | $93.68 | $93.99 | 1 104 459 |
| 2023-07-26 | $93.41 | $94.32 | $93.32 | $94.19 | 843 131 |
| 2023-07-25 | $92.89 | $93.77 | $92.87 | $93.57 | 744 867 |
| 2023-07-24 | $92.55 | $92.87 | $92.00 | $92.80 | 736 336 |
| 2023-07-21 | $92.77 | $93.06 | $91.94 | $92.38 | 1 443 997 |
| 2023-07-20 | $93.23 | $93.33 | $91.73 | $92.18 | 1 558 312 |
| 2023-07-19 | $93.84 | $94.79 | $93.71 | $93.98 | 1 204 830 |
| 2023-07-18 | $92.30 | $93.89 | $92.05 | $93.80 | 1 319 062 |
| 2023-07-17 | $92.18 | $92.89 | $92.14 | $92.46 | 625 021 |
| 2023-07-14 | $92.81 | $92.95 | $92.00 | $92.32 | 1 030 468 |
| 2023-07-13 | $91.53 | $93.68 | $91.35 | $93.03 | 1 101 241 |
| 2023-07-12 | $91.93 | $91.93 | $90.39 | $91.03 | 1 281 542 |
| 2023-07-11 | $91.00 | $91.38 | $90.57 | $90.94 | 1 401 199 |
| 2023-07-10 | $89.51 | $90.93 | $89.40 | $90.83 | 1 078 495 |
| 2023-07-07 | $89.21 | $90.49 | $89.08 | $89.77 | 796 381 |
| 2023-07-06 | $89.35 | $89.70 | $88.90 | $89.50 | 1 208 234 |
| 2023-07-05 | $90.60 | $90.84 | $90.06 | $90.22 | 1 148 752 |
| 2023-07-03 | $89.61 | $91.39 | $89.48 | $91.32 | 809 715 |
| 2023-06-30 | $90.00 | $90.77 | $89.50 | $89.87 | 1 378 330 |
| 2023-06-29 | $88.66 | $89.27 | $88.41 | $89.19 | 997 033 |
