NASDAQ:AKAM
$89.33
(
-2.14%
)
Friday, 3rd Feb 2023
Akamai Technologies Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $84.31 | $91.77 | Friday, 3rd Feb 2023 AKAM stock ended at $89.33. This is 2.14% less than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 1.49% from a day low at $89.04 to a day high of $90.36. |
| 90 days | $81.34 | $96.14 | |
| 52 weeks | $76.28 | $123.25 |
Historical Akamai Technologies prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $89.52 | $90.36 | $89.04 | $89.33 | 774 774 |
| 2023-02-02 | $90.00 | $91.77 | $89.82 | $91.28 | 1 057 821 |
| 2023-02-01 | $88.28 | $89.99 | $87.85 | $89.58 | 1 006 748 |
| 2023-01-31 | $87.47 | $89.04 | $87.29 | $88.95 | 1 145 602 |
| 2023-01-30 | $87.15 | $87.71 | $86.96 | $87.34 | 1 187 234 |
| 2023-01-27 | $87.42 | $87.81 | $86.92 | $87.42 | 754 920 |
| 2023-01-26 | $87.40 | $87.74 | $86.72 | $87.46 | 792 331 |
| 2023-01-25 | $87.14 | $87.20 | $85.66 | $86.62 | 1 544 538 |
| 2023-01-24 | $87.51 | $88.55 | $87.11 | $87.75 | 1 153 720 |
| 2023-01-23 | $87.99 | $89.29 | $87.84 | $89.19 | 1 097 686 |
| 2023-01-20 | $86.69 | $88.30 | $86.38 | $88.13 | 1 506 600 |
| 2023-01-19 | $87.24 | $87.98 | $86.54 | $86.59 | 1 403 621 |
| 2023-01-18 | $88.94 | $89.75 | $87.72 | $87.80 | 1 318 100 |
| 2023-01-17 | $88.86 | $89.21 | $88.45 | $88.88 | 1 746 807 |
| 2023-01-13 | $88.01 | $89.28 | $87.77 | $88.70 | 786 321 |
| 2023-01-12 | $88.87 | $89.07 | $87.80 | $88.64 | 1 084 342 |
| 2023-01-11 | $88.00 | $88.89 | $87.60 | $88.73 | 1 019 352 |
| 2023-01-10 | $86.42 | $87.78 | $86.38 | $87.39 | 1 101 800 |
| 2023-01-09 | $86.51 | $87.62 | $86.37 | $86.88 | 1 566 900 |
| 2023-01-06 | $85.34 | $86.21 | $84.52 | $85.85 | 940 457 |
| 2023-01-05 | $85.36 | $85.50 | $84.31 | $84.62 | 982 619 |
| 2023-01-04 | $85.77 | $86.21 | $84.93 | $85.86 | 1 181 268 |
| 2023-01-03 | $85.00 | $85.68 | $84.11 | $84.97 | 1 307 946 |
| 2022-12-30 | $83.93 | $84.89 | $83.61 | $84.30 | 674 764 |
| 2022-12-29 | $83.59 | $84.78 | $83.59 | $84.70 | 961 247 |
| 2022-12-28 | $83.44 | $84.08 | $83.29 | $83.50 | 797 961 |
| 2022-12-27 | $83.18 | $83.89 | $82.64 | $83.50 | 967 282 |
| 2022-12-23 | $82.55 | $83.47 | $82.02 | $83.16 | 813 771 |
| 2022-12-22 | $82.99 | $83.10 | $81.34 | $82.72 | 1 371 188 |
| 2022-12-21 | $85.00 | $85.00 | $83.51 | $83.76 | 1 732 147 |
| 2022-12-20 | $83.70 | $84.75 | $83.50 | $84.50 | 1 218 461 |
| 2022-12-19 | $85.22 | $85.22 | $83.78 | $84.07 | 2 505 082 |
| 2022-12-16 | $85.09 | $85.30 | $84.20 | $84.98 | 3 051 871 |
| 2022-12-15 | $87.78 | $87.83 | $85.11 | $85.59 | 2 128 278 |
| 2022-12-14 | $89.73 | $90.40 | $87.99 | $88.84 | 1 142 966 |
| 2022-12-13 | $93.59 | $93.89 | $89.57 | $90.15 | 1 305 708 |
| 2022-12-12 | $88.69 | $90.59 | $88.66 | $90.58 | 1 131 950 |
| 2022-12-09 | $89.33 | $89.99 | $88.97 | $89.02 | 1 654 926 |
| 2022-12-08 | $89.75 | $91.03 | $89.19 | $89.93 | 1 285 755 |
| 2022-12-07 | $89.35 | $90.39 | $89.35 | $89.66 | 753 899 |
| 2022-12-06 | $91.50 | $91.50 | $88.86 | $89.81 | 1 198 187 |
| 2022-12-05 | $92.79 | $93.07 | $91.45 | $91.60 | 1 981 656 |
| 2022-12-02 | $93.86 | $94.05 | $93.44 | $93.79 | 856 088 |
| 2022-12-01 | $95.00 | $96.14 | $94.38 | $95.20 | 1 178 272 |
| 2022-11-30 | $90.76 | $95.18 | $90.75 | $94.86 | 2 805 911 |
| 2022-11-29 | $91.27 | $91.76 | $90.50 | $91.03 | 1 044 615 |
| 2022-11-28 | $91.80 | $93.38 | $91.45 | $91.55 | 2 294 634 |
| 2022-11-25 | $91.82 | $92.64 | $91.81 | $92.52 | 381 456 |
| 2022-11-23 | $91.76 | $92.42 | $91.43 | $91.92 | 639 657 |
| 2022-11-22 | $91.24 | $91.78 | $90.72 | $91.73 | 739 234 |
About Akamai Technologies
Akamai Technologies, Inc. provides cloud services for securing, delivering, and optimizing content and business applications over the internet in the United States and internationally. The company offers cloud solutions to keep infrastructure, websites, applications, application programming interfaces, and users safe from various cyberattacks and online threats while enhancing performance. It also provides web and mobile performance solutions to ... AKAM Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
