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 |
| Mar 30, 2023 | $76.97 | $77.06 | $76.28 | $76.55 | 1 108 016 |
| Mar 29, 2023 | $76.99 | $77.21 | $76.33 | $76.73 | 1 625 541 |
| Mar 28, 2023 | $76.05 | $76.69 | $75.88 | $76.58 | 953 142 |
| Mar 27, 2023 | $76.60 | $76.94 | $76.02 | $76.37 | 1 416 295 |
| Mar 24, 2023 | $75.18 | $76.15 | $74.07 | $76.05 | 1 210 431 |
| Mar 23, 2023 | $74.74 | $76.01 | $74.50 | $75.05 | 1 364 818 |
| Mar 22, 2023 | $75.27 | $76.25 | $74.08 | $74.15 | 1 415 177 |
| Mar 21, 2023 | $75.06 | $75.98 | $74.72 | $75.70 | 1 825 525 |
| Mar 20, 2023 | $73.45 | $75.24 | $72.86 | $75.14 | 2 385 566 |
| Mar 17, 2023 | $72.89 | $73.93 | $72.48 | $73.61 | 4 859 123 |
| Mar 16, 2023 | $72.14 | $72.67 | $71.36 | $72.53 | 2 508 707 |
| Mar 15, 2023 | $71.32 | $72.53 | $71.21 | $71.94 | 2 096 002 |
| Mar 14, 2023 | $71.76 | $72.65 | $71.09 | $71.83 | 3 309 317 |
| Mar 13, 2023 | $71.71 | $72.22 | $70.65 | $70.75 | 2 408 191 |
| Mar 10, 2023 | $73.39 | $73.65 | $71.55 | $71.96 | 2 058 372 |
| Mar 09, 2023 | $74.42 | $75.02 | $73.63 | $73.70 | 2 155 196 |
| Mar 08, 2023 | $74.91 | $75.40 | $74.22 | $74.41 | 1 202 501 |
| Mar 07, 2023 | $75.28 | $75.78 | $74.37 | $74.72 | 1 455 741 |
| Mar 06, 2023 | $76.00 | $76.40 | $74.67 | $74.94 | 1 693 401 |
| Mar 03, 2023 | $74.06 | $75.88 | $74.01 | $75.65 | 2 291 015 |
| Mar 02, 2023 | $72.63 | $73.93 | $72.63 | $73.51 | 1 379 273 |
| Mar 01, 2023 | $72.36 | $73.30 | $72.14 | $73.05 | 1 497 486 |
| Feb 28, 2023 | $72.95 | $73.73 | $72.55 | $72.60 | 2 283 130 |
| Feb 27, 2023 | $73.15 | $74.42 | $73.07 | $73.30 | 2 099 012 |
| Feb 24, 2023 | $74.21 | $74.29 | $72.56 | $72.71 | 2 058 055 |
