Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Akamai Technologies Stock Price (Quote) NASDAQ:AKAM
$102.73 ( 1.84% ) Friday, 27th May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $93.74 | $116.57 | Friday, 27th May 2022 AKAM stock ended at $102.73. This is 1.84% more than the trading day before Thursday, 26th May 2022. During the day the stock fluctuated 1.71% from a day low at $101.10 to a day high of $102.83. |
| 90 days | $93.74 | $123.25 | |
| 52 weeks | $93.74 | $123.25 |
Historical Akamai Technologies prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-27 | $101.42 | $102.83 | $101.10 | $102.73 | 1 270 505 |
| 2022-05-26 | $99.67 | $101.07 | $98.52 | $100.87 | 1 113 537 |
| 2022-05-25 | $99.49 | $99.85 | $98.63 | $99.10 | 1 118 617 |
| 2022-05-24 | $98.45 | $100.22 | $97.22 | $99.56 | 1 585 173 |
| 2022-05-23 | $98.25 | $98.99 | $97.47 | $98.88 | 1 236 747 |
| 2022-05-20 | $99.09 | $99.45 | $95.37 | $97.51 | 1 857 819 |
| 2022-05-19 | $96.74 | $99.70 | $96.59 | $98.48 | 3 587 556 |
| 2022-05-18 | $97.61 | $98.94 | $95.88 | $96.15 | 2 601 565 |
| 2022-05-17 | $99.99 | $100.23 | $96.94 | $98.39 | 1 835 355 |
| 2022-05-16 | $98.63 | $99.95 | $97.57 | $98.92 | 2 036 602 |
| 2022-05-13 | $97.68 | $99.35 | $97.13 | $98.67 | 1 886 388 |
| 2022-05-12 | $98.62 | $98.62 | $95.79 | $97.40 | 2 009 241 |
| 2022-05-11 | $96.24 | $99.48 | $96.01 | $98.11 | 2 790 094 |
| 2022-05-10 | $96.28 | $98.67 | $95.00 | $97.23 | 2 296 624 |
| 2022-05-09 | $93.95 | $96.71 | $93.74 | $95.50 | 3 000 516 |
| 2022-05-06 | $97.10 | $98.03 | $95.08 | $95.37 | 3 437 373 |
| 2022-05-05 | $101.39 | $101.97 | $97.16 | $98.67 | 4 178 260 |
| 2022-05-04 | $99.05 | $104.17 | $97.65 | $102.77 | 8 898 057 |
| 2022-05-03 | $112.12 | $114.90 | $112.09 | $113.80 | 2 548 192 |
| 2022-05-02 | $112.28 | $114.32 | $110.17 | $112.31 | 1 698 671 |
| 2022-04-29 | $115.15 | $115.62 | $112.18 | $112.28 | 1 576 995 |
| 2022-04-28 | $114.63 | $116.57 | $114.05 | $115.83 | 946 159 |
| 2022-04-27 | $115.23 | $116.13 | $113.58 | $113.70 | 1 099 712 |
| 2022-04-26 | $118.00 | $118.47 | $115.00 | $115.03 | 1 775 318 |
| 2022-04-25 | $117.08 | $118.85 | $116.23 | $118.76 | 1 188 594 |
| 2022-04-22 | $119.48 | $119.76 | $116.95 | $117.14 | 623 790 |
| 2022-04-21 | $122.50 | $123.25 | $119.25 | $119.96 | 1 215 100 |
| 2022-04-20 | $121.88 | $122.65 | $120.66 | $121.92 | 1 436 500 |
| 2022-04-19 | $119.75 | $121.52 | $119.34 | $121.34 | 1 654 100 |
| 2022-04-18 | $119.00 | $119.62 | $118.11 | $119.44 | 1 109 900 |
| 2022-04-14 | $119.65 | $119.83 | $118.58 | $118.89 | 675 509 |
| 2022-04-13 | $118.00 | $119.53 | $117.48 | $119.19 | 1 123 375 |
| 2022-04-12 | $118.84 | $119.50 | $117.44 | $117.94 | 817 742 |
| 2022-04-11 | $117.67 | $119.34 | $117.33 | $118.01 | 789 229 |
| 2022-04-08 | $119.19 | $119.77 | $118.16 | $118.37 | 927 900 |
| 2022-04-07 | $119.30 | $120.21 | $117.79 | $119.34 | 1 578 600 |
| 2022-04-06 | $119.07 | $119.94 | $118.11 | $119.59 | 1 045 500 |
| 2022-04-05 | $120.65 | $122.01 | $119.79 | $120.41 | 1 252 100 |
| 2022-04-04 | $120.72 | $121.34 | $120.28 | $120.46 | 1 086 000 |
| 2022-04-01 | $119.76 | $120.62 | $119.24 | $120.56 | 641 667 |
| 2022-03-31 | $121.44 | $121.80 | $119.37 | $119.39 | 1 418 773 |
| 2022-03-30 | $120.00 | $121.20 | $119.59 | $121.11 | 1 421 869 |
| 2022-03-29 | $120.00 | $120.44 | $118.12 | $120.42 | 1 299 300 |
| 2022-03-28 | $117.57 | $119.49 | $117.36 | $119.44 | 1 357 100 |
| 2022-03-25 | $117.94 | $118.70 | $117.10 | $117.95 | 1 294 400 |
| 2022-03-24 | $117.03 | $117.43 | $116.42 | $117.38 | 1 042 600 |
| 2022-03-23 | $115.88 | $116.83 | $114.54 | $116.41 | 1 060 600 |
| 2022-03-22 | $115.98 | $117.27 | $115.29 | $116.68 | 1 070 833 |
| 2022-03-21 | $117.39 | $117.40 | $115.15 | $115.98 | 1 097 006 |
| 2022-03-18 | $115.80 | $118.24 | $115.11 | $117.62 | 4 019 490 |
Akamai Technologies, Inc. provides cloud services for delivering, optimizing, and securing content and business applications over the Internet in the United States and internationally. The company offers performance and security solutions designed to help Websites and business applications operate while offering protection against security threats. It also provides media content delivery solutions that are designed to deliver movies, television s... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
