NASDAQ:AKAM
Akamai Technologies Stock Price (Quote)
$101.68
-0.110 (-0.108%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $100.02 | $110.12 | Friday, 26th Apr 2024 AKAM stock ended at $101.68. This is 0.108% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.94% from a day low at $101.66 to a day high of $102.62. |
| 90 days | $100.02 | $129.17 | |
| 52 weeks | $76.85 | $129.17 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $102.01 | $102.62 | $101.66 | $101.68 | 783 366 |
| Apr 25, 2024 | $101.62 | $102.16 | $100.29 | $101.79 | 1 005 478 |
| Apr 24, 2024 | $101.72 | $102.60 | $101.71 | $102.19 | 950 301 |
| Apr 23, 2024 | $101.35 | $102.11 | $101.12 | $101.76 | 930 518 |
| Apr 22, 2024 | $101.61 | $101.92 | $100.53 | $100.88 | 1 154 706 |
| Apr 19, 2024 | $100.70 | $101.72 | $100.48 | $101.50 | 1 277 301 |
| Apr 18, 2024 | $100.80 | $101.39 | $100.02 | $100.73 | 1 323 136 |
| Apr 17, 2024 | $101.36 | $102.25 | $100.28 | $100.34 | 1 235 659 |
| Apr 16, 2024 | $102.16 | $102.34 | $101.07 | $101.33 | 912 044 |
| Apr 15, 2024 | $103.87 | $104.45 | $101.90 | $102.22 | 1 502 306 |
| Apr 12, 2024 | $104.33 | $104.39 | $102.94 | $103.47 | 974 938 |
| Apr 11, 2024 | $104.38 | $106.11 | $104.08 | $105.09 | 1 340 586 |
| Apr 10, 2024 | $106.31 | $107.12 | $104.02 | $104.38 | 1 144 579 |
| Apr 09, 2024 | $106.14 | $107.59 | $105.74 | $107.57 | 1 186 307 |
| Apr 08, 2024 | $106.23 | $106.69 | $105.62 | $105.82 | 967 709 |
| Apr 05, 2024 | $105.78 | $106.87 | $105.78 | $106.24 | 887 027 |
| Apr 04, 2024 | $107.72 | $108.18 | $105.84 | $105.99 | 1 097 742 |
| Apr 03, 2024 | $107.19 | $107.91 | $106.22 | $107.08 | 1 147 923 |
| Apr 02, 2024 | $108.66 | $108.74 | $107.33 | $107.38 | 1 067 704 |
| Apr 01, 2024 | $108.77 | $109.98 | $108.76 | $109.33 | 1 063 073 |
| Mar 28, 2024 | $109.56 | $110.12 | $108.51 | $108.76 | 1 220 797 |
| Mar 27, 2024 | $108.70 | $109.66 | $108.44 | $109.63 | 1 046 710 |
| Mar 26, 2024 | $108.91 | $109.11 | $107.89 | $108.02 | 779 782 |
| Mar 25, 2024 | $108.61 | $109.48 | $108.35 | $108.56 | 1 038 232 |
| Mar 22, 2024 | $109.93 | $109.94 | $108.55 | $108.97 | 905 969 |
