AEYE is up +392.76% since Feb ’24 pick Unlock All Top Buy Picks

Range Low Price High Price Comment
30 days $90.53 $102.83 Wednesday, 22nd May 2024 AKAM stock ended at $95.29. This is 0.84% more than the trading day before Tuesday, 21st May 2024. During the day the stock fluctuated 1.41% from a day low at $94.62 to a day high of $95.95.
90 days $90.53 $113.36
52 weeks $86.31 $129.17

Historical Akamai Technologies prices

Date Open High Low Close Volume
Apr 20, 2022 $121.88 $122.65 $120.66 $121.92 1 436 500
Apr 19, 2022 $119.75 $121.52 $119.34 $121.34 1 654 100
Apr 18, 2022 $119.00 $119.62 $118.11 $119.44 1 109 900
Apr 14, 2022 $119.65 $119.83 $118.58 $118.89 675 509
Apr 13, 2022 $118.00 $119.53 $117.48 $119.19 1 123 375
Apr 12, 2022 $118.84 $119.50 $117.44 $117.94 817 742
Apr 11, 2022 $117.67 $119.34 $117.33 $118.01 789 229
Apr 08, 2022 $119.19 $119.77 $118.16 $118.37 927 900
Apr 07, 2022 $119.30 $120.21 $117.79 $119.34 1 578 600
Apr 06, 2022 $119.07 $119.94 $118.11 $119.59 1 045 500
Apr 05, 2022 $120.65 $122.01 $119.79 $120.41 1 252 100
Apr 04, 2022 $120.72 $121.34 $120.28 $120.46 1 086 000
Apr 01, 2022 $119.76 $120.62 $119.24 $120.56 641 667
Mar 31, 2022 $121.44 $121.80 $119.37 $119.39 1 418 773
Mar 30, 2022 $120.00 $121.20 $119.59 $121.11 1 421 869
Mar 29, 2022 $120.00 $120.44 $118.12 $120.42 1 299 300
Mar 28, 2022 $117.57 $119.49 $117.36 $119.44 1 357 100
Mar 25, 2022 $117.94 $118.70 $117.10 $117.95 1 294 400
Mar 24, 2022 $117.03 $117.43 $116.42 $117.38 1 042 600
Mar 23, 2022 $115.88 $116.83 $114.54 $116.41 1 060 600
Mar 22, 2022 $115.98 $117.27 $115.29 $116.68 1 070 833
Mar 21, 2022 $117.39 $117.40 $115.15 $115.98 1 097 006
Mar 18, 2022 $115.80 $118.24 $115.11 $117.62 4 019 490
Mar 17, 2022 $112.69 $115.27 $112.43 $115.23 1 708 700
Mar 16, 2022 $110.93 $112.75 $110.50 $112.63 2 089 200

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use AKAM stock historical prices to predict future price movements?
Trend Analysis: Examine the AKAM stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the AKAM stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Akamai Technologies

Akamai Technologies Akamai Technologies, Inc. provides cloud services for securing, delivering, and optimizing content and business applications over the internet in the United States and internationally. The company offers cloud solutions to keep infrastructure, websites, applications, application programming interfaces, and users safe from various cyberattacks and online threats while enhancing performance. It also provides web and mobile performance solutions to ... AKAM Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT