Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Akamai Technologies Stock Price (Quote) NASDAQ:AKAM
$107.57 ( -0.33% ) Monday, 25th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $101.33 | $110.23 | Monday, 25th Oct 2021 AKAM stock ended at $107.57. This is 0.33% less than the trading day before Friday, 22nd Oct 2021. During the day the stock fluctuated 1.12% from a day low at $107.38 to a day high of $108.59. |
| 90 days | $101.33 | $120.68 | |
| 52 weeks | $92.64 | $124.91 |
Historical Akamai Technologies prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-25 | $107.93 | $108.59 | $107.38 | $107.57 | 553 058 |
| 2021-10-22 | $108.58 | $109.94 | $107.84 | $107.93 | 1 200 991 |
| 2021-10-21 | $108.44 | $109.06 | $107.88 | $108.55 | 770 985 |
| 2021-10-20 | $107.96 | $108.92 | $107.69 | $108.08 | 1 093 525 |
| 2021-10-19 | $107.00 | $108.24 | $106.45 | $107.92 | 1 385 600 |
| 2021-10-18 | $106.07 | $107.36 | $105.94 | $106.87 | 1 546 865 |
| 2021-10-15 | $105.54 | $106.82 | $105.32 | $106.32 | 1 088 918 |
| 2021-10-14 | $103.25 | $105.84 | $103.25 | $105.27 | 1 687 344 |
| 2021-10-13 | $102.03 | $102.93 | $101.73 | $102.12 | 1 104 834 |
| 2021-10-12 | $102.40 | $102.67 | $101.33 | $101.57 | 1 023 757 |
| 2021-10-11 | $101.88 | $103.25 | $101.80 | $102.20 | 847 605 |
| 2021-10-08 | $104.18 | $104.18 | $101.92 | $102.19 | 1 078 628 |
| 2021-10-07 | $104.32 | $104.69 | $103.60 | $103.75 | 1 107 956 |
| 2021-10-06 | $102.48 | $103.72 | $102.18 | $103.56 | 1 217 504 |
| 2021-10-05 | $102.48 | $104.21 | $102.37 | $103.18 | 1 284 469 |
| 2021-10-04 | $103.13 | $104.55 | $102.25 | $102.56 | 1 611 537 |
| 2021-10-01 | $104.56 | $105.98 | $103.73 | $105.48 | 1 159 853 |
| 2021-09-30 | $106.22 | $107.31 | $104.38 | $104.59 | 1 584 978 |
| 2021-09-29 | $105.51 | $106.69 | $104.68 | $105.71 | 2 052 170 |
| 2021-09-28 | $107.77 | $107.91 | $105.73 | $106.12 | 1 714 102 |
| 2021-09-27 | $109.76 | $110.23 | $108.97 | $109.02 | 1 092 579 |
| 2021-09-24 | $108.74 | $110.31 | $108.40 | $110.13 | 675 083 |
| 2021-09-23 | $108.69 | $109.79 | $108.56 | $108.77 | 1 539 337 |
| 2021-09-22 | $107.03 | $108.78 | $107.03 | $108.66 | 969 414 |
| 2021-09-21 | $108.77 | $109.07 | $106.50 | $106.95 | 1 287 121 |
| 2021-09-20 | $108.00 | $109.25 | $107.66 | $108.56 | 1 003 429 |
| 2021-09-17 | $112.05 | $112.17 | $108.78 | $109.49 | 2 527 176 |
| 2021-09-16 | $112.00 | $112.53 | $111.00 | $112.40 | 1 746 839 |
| 2021-09-15 | $112.39 | $112.55 | $111.34 | $111.94 | 1 031 253 |
| 2021-09-14 | $112.27 | $112.36 | $110.89 | $111.92 | 692 991 |
| 2021-09-13 | $112.56 | $112.67 | $111.15 | $111.77 | 1 429 702 |
| 2021-09-10 | $113.77 | $113.77 | $111.76 | $111.93 | 819 738 |
| 2021-09-09 | $113.52 | $113.87 | $113.03 | $113.38 | 792 849 |
| 2021-09-08 | $113.30 | $113.64 | $111.86 | $113.39 | 1 140 696 |
| 2021-09-07 | $113.62 | $113.94 | $112.59 | $112.71 | 628 988 |
| 2021-09-03 | $112.67 | $114.78 | $112.64 | $113.80 | 865 797 |
| 2021-09-02 | $113.69 | $114.30 | $112.79 | $112.94 | 664 882 |
| 2021-09-01 | $113.84 | $114.27 | $112.77 | $113.39 | 1 122 857 |
| 2021-08-31 | $113.20 | $113.55 | $112.29 | $113.25 | 1 716 881 |
| 2021-08-30 | $112.75 | $113.60 | $112.19 | $113.02 | 1 158 513 |
| 2021-08-27 | $113.04 | $113.08 | $111.16 | $112.20 | 1 867 210 |
| 2021-08-26 | $113.14 | $113.75 | $112.18 | $113.32 | 757 395 |
| 2021-08-25 | $113.98 | $114.08 | $112.76 | $113.23 | 773 374 |
| 2021-08-24 | $114.70 | $114.80 | $113.29 | $113.75 | 712 131 |
| 2021-08-23 | $114.18 | $114.87 | $114.16 | $114.38 | 643 899 |
| 2021-08-20 | $113.27 | $114.70 | $112.75 | $114.49 | 846 870 |
| 2021-08-19 | $112.00 | $113.95 | $111.94 | $113.02 | 1 021 351 |
| 2021-08-18 | $114.56 | $114.90 | $112.15 | $112.22 | 1 091 083 |
| 2021-08-17 | $115.08 | $115.15 | $114.21 | $114.93 | 679 042 |
| 2021-08-16 | $116.29 | $116.29 | $114.65 | $115.26 | 877 260 |
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!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
