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 |
| Feb 23, 2023 | $76.74 | $76.90 | $74.47 | $75.15 | 2 057 504 |
| Feb 22, 2023 | $76.77 | $77.35 | $75.98 | $76.85 | 1 616 945 |
| Feb 21, 2023 | $76.73 | $77.06 | $75.65 | $76.40 | 2 015 145 |
| Feb 17, 2023 | $76.68 | $77.42 | $75.61 | $77.30 | 2 232 587 |
| Feb 16, 2023 | $78.03 | $78.90 | $76.73 | $77.07 | 3 695 437 |
| Feb 15, 2023 | $81.53 | $81.53 | $78.32 | $78.66 | 7 733 177 |
| Feb 14, 2023 | $87.99 | $88.89 | $87.26 | $87.79 | 1 886 298 |
| Feb 13, 2023 | $85.63 | $88.01 | $85.52 | $87.97 | 1 977 075 |
| Feb 10, 2023 | $85.13 | $86.32 | $84.73 | $85.50 | 1 246 586 |
| Feb 09, 2023 | $87.07 | $87.49 | $85.48 | $85.71 | 1 211 430 |
| Feb 08, 2023 | $88.12 | $88.31 | $86.00 | $86.23 | 1 454 114 |
| Feb 07, 2023 | $87.16 | $88.29 | $86.64 | $88.16 | 1 091 973 |
| Feb 06, 2023 | $88.51 | $88.73 | $87.06 | $87.49 | 920 052 |
| Feb 03, 2023 | $89.52 | $90.36 | $89.04 | $89.33 | 774 774 |
| Feb 02, 2023 | $90.00 | $91.77 | $89.82 | $91.28 | 1 057 821 |
| Feb 01, 2023 | $88.28 | $89.99 | $87.85 | $89.58 | 1 006 748 |
| Jan 31, 2023 | $87.47 | $89.04 | $87.29 | $88.95 | 1 145 602 |
| Jan 30, 2023 | $87.15 | $87.71 | $86.96 | $87.34 | 1 187 234 |
| Jan 27, 2023 | $87.42 | $87.81 | $86.92 | $87.42 | 754 920 |
| Jan 26, 2023 | $87.40 | $87.74 | $86.72 | $87.46 | 792 331 |
| Jan 25, 2023 | $87.14 | $87.20 | $85.66 | $86.62 | 1 544 538 |
| Jan 24, 2023 | $87.51 | $88.55 | $87.11 | $87.75 | 1 153 720 |
| Jan 23, 2023 | $87.99 | $89.29 | $87.84 | $89.19 | 1 097 686 |
| Jan 20, 2023 | $86.69 | $88.30 | $86.38 | $88.13 | 1 506 600 |
| Jan 19, 2023 | $87.24 | $87.98 | $86.54 | $86.59 | 1 403 621 |
