NASDAQ:AKAM
Akamai Technologies Stock Price (Quote)
$109.63
+1.61 (+1.49%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $106.81 | $113.36 | Wednesday, 27th Mar 2024 AKAM stock ended at $109.63. This is 1.49% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 1.13% from a day low at $108.44 to a day high of $109.66. |
90 days | $106.58 | $129.17 | |
52 weeks | $76.28 | $129.17 |
Historical Akamai Technologies prices
Date | Open | High | Low | Close | Volume |
2024-02-21 | $107.80 | $108.28 | $107.00 | $107.16 | 2 597 765 |
2024-02-20 | $108.60 | $109.43 | $108.14 | $108.36 | 2 314 769 |
2024-02-16 | $111.05 | $112.05 | $108.86 | $109.19 | 3 189 190 |
2024-02-15 | $114.20 | $114.67 | $111.03 | $111.57 | 3 962 778 |
2024-02-14 | $119.12 | $122.00 | $113.81 | $114.80 | 6 986 891 |
2024-02-13 | $125.52 | $126.59 | $124.27 | $125.05 | 2 728 207 |
2024-02-12 | $128.55 | $128.62 | $126.96 | $128.15 | 1 771 933 |
2024-02-09 | $128.05 | $129.17 | $127.04 | $128.32 | 1 691 024 |
2024-02-08 | $125.09 | $127.34 | $125.06 | $126.78 | 1 510 926 |
2024-02-07 | $125.05 | $125.90 | $124.15 | $125.57 | 1 141 022 |
2024-02-06 | $125.00 | $125.11 | $123.66 | $124.48 | 1 167 482 |
2024-02-05 | $123.96 | $125.20 | $122.64 | $124.61 | 1 288 853 |
2024-02-02 | $124.17 | $124.57 | $122.68 | $124.41 | 1 300 234 |
2024-02-01 | $123.46 | $124.44 | $122.93 | $124.04 | 1 206 961 |
2024-01-31 | $124.50 | $124.62 | $122.70 | $123.23 | 1 402 186 |
2024-01-30 | $124.63 | $125.10 | $124.09 | $124.66 | 1 844 932 |
2024-01-29 | $122.66 | $124.57 | $121.83 | $124.53 | 1 356 139 |
2024-01-26 | $123.78 | $123.94 | $122.90 | $123.06 | 732 840 |
2024-01-25 | $123.95 | $124.17 | $122.31 | $123.66 | 1 917 741 |
2024-01-24 | $123.99 | $125.49 | $123.62 | $123.76 | 2 626 255 |
2024-01-23 | $122.15 | $123.27 | $121.66 | $123.23 | 1 294 370 |
2024-01-22 | $121.41 | $122.19 | $121.06 | $121.89 | 1 330 355 |
2024-01-19 | $119.64 | $120.68 | $119.23 | $120.35 | 1 625 504 |
2024-01-18 | $118.16 | $119.56 | $117.96 | $119.33 | 1 491 176 |
2024-01-17 | $118.12 | $118.46 | $117.68 | $117.71 | 752 712 |