NASDAQ:AKAM
$93.51
(
2.25%
)
Friday, 2nd Jun 2023
Akamai Technologies Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $76.85 | $93.68 | Friday, 2nd Jun 2023 AKAM stock ended at $93.51. This is 2.25% more than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 1.83% from a day low at $92.00 to a day high of $93.68. |
| 90 days | $70.65 | $93.68 | |
| 52 weeks | $70.65 | $102.21 |
Historical Akamai Technologies prices
| Date | Open | High | Low | Close | Volume |
| 2023-06-02 | $92.00 | $93.68 | $92.00 | $93.51 | 1 230 222 |
| 2023-06-01 | $91.89 | $92.09 | $91.29 | $91.45 | 1 290 387 |
| 2023-05-31 | $91.55 | $92.90 | $91.54 | $92.12 | 2 403 611 |
| 2023-05-30 | $91.30 | $92.72 | $91.06 | $92.11 | 1 715 152 |
| 2023-05-26 | $90.53 | $90.66 | $89.07 | $90.57 | 1 141 478 |
| 2023-05-25 | $88.17 | $89.36 | $87.84 | $89.06 | 1 642 695 |
| 2023-05-24 | $86.73 | $87.96 | $86.31 | $87.64 | 1 036 204 |
| 2023-05-23 | $87.70 | $88.27 | $87.01 | $87.03 | 864 322 |
| 2023-05-22 | $87.50 | $88.32 | $87.22 | $87.95 | 938 245 |
| 2023-05-19 | $87.81 | $88.33 | $87.25 | $87.27 | 1 436 652 |
| 2023-05-18 | $86.52 | $87.91 | $86.36 | $87.77 | 1 102 620 |
| 2023-05-17 | $86.70 | $87.36 | $86.42 | $86.77 | 1 471 078 |
| 2023-05-16 | $85.50 | $87.09 | $85.50 | $86.87 | 1 172 887 |
| 2023-05-15 | $85.23 | $86.19 | $85.15 | $85.92 | 970 231 |
| 2023-05-12 | $86.18 | $86.22 | $84.19 | $85.32 | 1 373 245 |
| 2023-05-11 | $85.32 | $86.05 | $84.91 | $85.92 | 2 222 034 |
| 2023-05-10 | $83.20 | $86.48 | $83.12 | $85.54 | 4 203 743 |
| 2023-05-09 | $79.00 | $79.35 | $78.48 | $78.88 | 1 822 630 |
| 2023-05-08 | $78.88 | $79.59 | $78.35 | $79.35 | 1 238 478 |
| 2023-05-05 | $77.37 | $78.82 | $77.28 | $78.56 | 1 773 303 |
| 2023-05-04 | $78.28 | $78.76 | $76.85 | $77.04 | 1 398 766 |
| 2023-05-03 | $79.30 | $79.65 | $78.35 | $78.46 | 1 206 454 |
| 2023-05-02 | $80.01 | $80.05 | $78.85 | $78.96 | 1 361 440 |
| 2023-05-01 | $81.80 | $81.89 | $80.36 | $80.54 | 963 179 |
| 2023-04-28 | $81.20 | $82.03 | $81.17 | $81.97 | 1 102 055 |
| 2023-04-27 | $79.66 | $81.91 | $79.50 | $81.72 | 1 243 525 |
| 2023-04-26 | $79.62 | $80.07 | $78.26 | $78.70 | 1 131 539 |
| 2023-04-25 | $80.31 | $80.64 | $79.46 | $79.47 | 1 049 422 |
| 2023-04-24 | $80.91 | $81.14 | $80.32 | $80.65 | 668 526 |
| 2023-04-21 | $80.90 | $81.32 | $80.73 | $80.94 | 1 063 968 |
| 2023-04-20 | $81.85 | $82.00 | $80.54 | $80.85 | 1 062 831 |
| 2023-04-19 | $82.80 | $83.28 | $82.05 | $82.20 | 1 145 003 |
| 2023-04-18 | $83.29 | $83.35 | $82.40 | $82.82 | 1 061 227 |
| 2023-04-17 | $82.54 | $83.14 | $82.48 | $82.93 | 1 070 947 |
| 2023-04-14 | $82.67 | $82.91 | $82.03 | $82.55 | 1 694 939 |
| 2023-04-13 | $81.48 | $83.34 | $81.28 | $83.17 | 1 628 758 |
| 2023-04-12 | $81.24 | $81.72 | $80.63 | $81.18 | 1 463 179 |
| 2023-04-11 | $79.78 | $81.24 | $79.19 | $80.72 | 2 120 330 |
| 2023-04-10 | $78.38 | $78.63 | $77.51 | $78.23 | 1 531 473 |
| 2023-04-06 | $77.28 | $78.99 | $77.09 | $78.92 | 1 108 448 |
| 2023-04-05 | $77.71 | $77.75 | $76.88 | $77.41 | 1 425 909 |
| 2023-04-04 | $77.88 | $77.99 | $77.13 | $77.57 | 1 040 835 |
| 2023-04-03 | $78.30 | $78.50 | $77.52 | $77.88 | 1 255 871 |
| 2023-03-31 | $76.85 | $78.40 | $76.76 | $78.30 | 1 406 153 |
| 2023-03-30 | $76.97 | $77.06 | $76.28 | $76.55 | 1 108 016 |
| 2023-03-29 | $76.99 | $77.21 | $76.33 | $76.73 | 1 625 541 |
| 2023-03-28 | $76.05 | $76.69 | $75.88 | $76.58 | 953 142 |
| 2023-03-27 | $76.60 | $76.94 | $76.02 | $76.37 | 1 416 295 |
| 2023-03-24 | $75.18 | $76.15 | $74.07 | $76.05 | 1 210 431 |
| 2023-03-23 | $74.74 | $76.01 | $74.50 | $75.05 | 1 364 818 |
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.
