NASDAQ:AKAM
Akamai Technologies Stock Price (Quote)
$99.67
-0.0700 (-0.0702%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $97.71 | $108.18 | Friday, 3rd May 2024 AKAM stock ended at $99.67. This is 0.0702% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.21% from a day low at $98.73 to a day high of $100.91. |
| 90 days | $97.71 | $129.17 | |
| 52 weeks | $77.28 | $129.17 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 26, 2023 | $79.62 | $80.07 | $78.26 | $78.70 | 1 131 539 |
| Apr 25, 2023 | $80.31 | $80.64 | $79.46 | $79.47 | 1 049 422 |
| Apr 24, 2023 | $80.91 | $81.14 | $80.32 | $80.65 | 668 526 |
| Apr 21, 2023 | $80.90 | $81.32 | $80.73 | $80.94 | 1 063 968 |
| Apr 20, 2023 | $81.85 | $82.00 | $80.54 | $80.85 | 1 062 831 |
| Apr 19, 2023 | $82.80 | $83.28 | $82.05 | $82.20 | 1 145 003 |
| Apr 18, 2023 | $83.29 | $83.35 | $82.40 | $82.82 | 1 061 227 |
| Apr 17, 2023 | $82.54 | $83.14 | $82.48 | $82.93 | 1 070 947 |
| Apr 14, 2023 | $82.67 | $82.91 | $82.03 | $82.55 | 1 694 939 |
| Apr 13, 2023 | $81.48 | $83.34 | $81.28 | $83.17 | 1 628 758 |
| Apr 12, 2023 | $81.24 | $81.72 | $80.63 | $81.18 | 1 463 179 |
| Apr 11, 2023 | $79.78 | $81.24 | $79.19 | $80.72 | 2 120 330 |
| Apr 10, 2023 | $78.38 | $78.63 | $77.51 | $78.23 | 1 531 473 |
| Apr 06, 2023 | $77.28 | $78.99 | $77.09 | $78.92 | 1 108 448 |
| Apr 05, 2023 | $77.71 | $77.75 | $76.88 | $77.41 | 1 425 909 |
| Apr 04, 2023 | $77.88 | $77.99 | $77.13 | $77.57 | 1 040 835 |
| Apr 03, 2023 | $78.30 | $78.50 | $77.52 | $77.88 | 1 255 871 |
| Mar 31, 2023 | $76.85 | $78.40 | $76.76 | $78.30 | 1 406 153 |
