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 |
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!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.