NASDAQ:AKAM
Akamai Technologies Stock Price (Quote)
$102.19
+0.430 (+0.423%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $100.02 | $110.12 | Wednesday, 24th Apr 2024 AKAM stock ended at $102.19. This is 0.423% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 0.87% from a day low at $101.71 to a day high of $102.60. |
| 90 days | $100.02 | $129.17 | |
| 52 weeks | $76.85 | $129.17 |
| Date | Open | High | Low | Close | Volume |
| Jun 01, 2023 | $91.89 | $92.09 | $91.29 | $91.45 | 1 290 387 |
| May 31, 2023 | $91.55 | $92.90 | $91.54 | $92.12 | 2 403 611 |
| May 30, 2023 | $91.30 | $92.72 | $91.06 | $92.11 | 1 715 152 |
| May 26, 2023 | $90.53 | $90.66 | $89.07 | $90.57 | 1 141 478 |
| May 25, 2023 | $88.17 | $89.36 | $87.84 | $89.06 | 1 642 695 |
| May 24, 2023 | $86.73 | $87.96 | $86.31 | $87.64 | 1 036 204 |
| May 23, 2023 | $87.70 | $88.27 | $87.01 | $87.03 | 864 322 |
| May 22, 2023 | $87.50 | $88.32 | $87.22 | $87.95 | 938 245 |
| May 19, 2023 | $87.81 | $88.33 | $87.25 | $87.27 | 1 436 652 |
| May 18, 2023 | $86.52 | $87.91 | $86.36 | $87.77 | 1 102 620 |
| May 17, 2023 | $86.70 | $87.36 | $86.42 | $86.77 | 1 471 078 |
| May 16, 2023 | $85.50 | $87.09 | $85.50 | $86.87 | 1 172 887 |
| May 15, 2023 | $85.23 | $86.19 | $85.15 | $85.92 | 970 231 |
| May 12, 2023 | $86.18 | $86.22 | $84.19 | $85.32 | 1 373 245 |
| May 11, 2023 | $85.32 | $86.05 | $84.91 | $85.92 | 2 222 034 |
| May 10, 2023 | $83.20 | $86.48 | $83.12 | $85.54 | 4 203 743 |
| May 09, 2023 | $79.00 | $79.35 | $78.48 | $78.88 | 1 822 630 |
| May 08, 2023 | $78.88 | $79.59 | $78.35 | $79.35 | 1 238 478 |
| May 05, 2023 | $77.37 | $78.82 | $77.28 | $78.56 | 1 773 303 |
| May 04, 2023 | $78.28 | $78.76 | $76.85 | $77.04 | 1 398 766 |
| May 03, 2023 | $79.30 | $79.65 | $78.35 | $78.46 | 1 206 454 |
| May 02, 2023 | $80.01 | $80.05 | $78.85 | $78.96 | 1 361 440 |
| May 01, 2023 | $81.80 | $81.89 | $80.36 | $80.54 | 963 179 |
| Apr 28, 2023 | $81.20 | $82.03 | $81.17 | $81.97 | 1 102 055 |
| Apr 27, 2023 | $79.66 | $81.91 | $79.50 | $81.72 | 1 243 525 |
