GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Akamai Technologies Stock Price (Quote) NASDAQ:AKAM

$115.98 ( 0.14% ) Tuesday, 22nd Jun 2021

Range Low Price High Price Comment
30 days $113.21 $119.30 Tuesday, 22nd Jun 2021 AKAM stock ended at $115.98. This is 0.14% more than the trading day before Monday, 21st Jun 2021. During the day the stock fluctuated 0.95% from a day low at $115.25 to a day high of $116.34.
90 days $97.69 $119.30
52 weeks $92.64 $124.91

Historical Akamai Technologies prices

Date Open High Low Close Volume
2021-06-22 $116.13 $116.34 $115.25 $115.98 864 914
2021-06-21 $115.33 $116.07 $114.62 $115.82 1 326 937
2021-06-18 $116.48 $116.57 $114.48 $114.63 2 875 688
2021-06-17 $116.82 $117.04 $115.72 $116.78 973 221
2021-06-16 $117.96 $118.70 $115.98 $116.69 1 216 381
2021-06-15 $118.65 $118.71 $117.57 $118.18 907 546
2021-06-14 $118.07 $118.07 $117.02 $118.00 923 195
2021-06-11 $119.30 $119.30 $117.76 $118.45 569 976
2021-06-10 $117.70 $119.18 $117.40 $119.08 1 052 811
2021-06-09 $117.75 $118.49 $117.50 $117.79 732 442
2021-06-08 $117.29 $117.59 $116.66 $117.30 1 121 469
2021-06-07 $116.27 $116.41 $115.21 $115.95 901 976
2021-06-04 $114.90 $116.63 $114.83 $116.13 893 106
2021-06-03 $114.51 $115.21 $113.51 $114.56 828 857
2021-06-02 $113.67 $115.19 $113.57 $114.91 935 394
2021-06-01 $114.08 $114.47 $113.21 $113.85 789 678
2021-05-28 $114.96 $115.53 $114.04 $114.21 1 040 097
2021-05-27 $114.79 $115.78 $114.00 $114.69 1 468 279
2021-05-26 $114.72 $115.63 $114.38 $114.56 787 069
2021-05-25 $115.13 $115.47 $114.06 $115.16 1 181 764
2021-05-24 $113.53 $115.21 $113.53 $114.37 1 160 308
2021-05-21 $113.20 $114.89 $113.20 $113.53 2 182 075
2021-05-20 $113.70 $114.79 $113.23 $113.47 972 488
2021-05-19 $111.46 $113.15 $110.74 $112.94 1 423 639
2021-05-18 $112.66 $114.06 $112.66 $112.74 1 124 851
2021-05-17 $113.58 $114.46 $112.26 $113.49 1 099 531
2021-05-14 $111.50 $113.58 $111.50 $113.16 1 257 379
2021-05-13 $111.59 $112.29 $110.59 $111.04 1 195 737
2021-05-12 $110.72 $112.27 $109.79 $111.30 1 997 733
2021-05-11 $109.34 $111.95 $108.91 $111.17 1 352 618
2021-05-10 $110.79 $112.42 $110.06 $111.23 1 043 190
2021-05-07 $110.88 $110.99 $109.45 $110.81 1 397 756
2021-05-06 $107.78 $110.19 $107.13 $110.18 1 436 953
2021-05-05 $108.50 $110.39 $107.33 $108.51 2 908 817
2021-05-04 $106.31 $107.10 $104.10 $105.19 2 116 005
2021-05-03 $108.98 $108.98 $106.13 $107.02 1 677 616
2021-04-30 $108.72 $109.53 $108.22 $108.70 1 667 234
2021-04-29 $110.48 $110.89 $108.17 $110.00 1 430 031
2021-04-28 $111.31 $112.10 $108.87 $108.98 1 621 699
2021-04-27 $110.05 $111.76 $110.05 $111.62 2 197 358
2021-04-26 $106.86 $113.99 $106.19 $109.75 4 039 423
2021-04-23 $105.68 $108.02 $105.22 $107.01 2 217 549
2021-04-22 $105.29 $106.62 $104.62 $106.36 2 440 701
2021-04-21 $105.43 $106.66 $105.25 $105.55 1 083 283
2021-04-20 $105.50 $106.93 $105.05 $105.38 1 231 075
2021-04-19 $105.98 $107.11 $105.53 $105.74 1 340 829
2021-04-16 $105.98 $106.15 $104.91 $105.96 1 109 186
2021-04-15 $104.03 $106.04 $103.72 $105.83 1 956 555
2021-04-14 $104.53 $104.70 $103.47 $103.57 1 351 528
2021-04-13 $103.63 $105.31 $103.63 $104.54 1 079 937

About Akamai Technologies

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... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

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