$89.33 (-2.14%)

Volume: 774.774k

Closed: Feb 03, 2023

Hollow Logo Score: 0.203
Akamai Technologies Stock
$89.33 (-2.14%)

Volume: 774.774k

Closed: Feb 03, 2023

Score Hollow Logo 0.203
NASDAQ:AKAM

Akamai Technologies Stock Price (Quote)

$89.33 ( -2.14% ) Friday, 3rd Feb 2023

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

Hot Stocks To Watch:

About Akamai Technologies

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

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT