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 |
| Jan 19, 2022 | $113.36 | $116.13 | $112.92 | $113.17 | 1 599 600 |
| Jan 18, 2022 | $111.81 | $112.37 | $110.83 | $112.08 | 1 501 900 |
| Jan 14, 2022 | $112.52 | $113.44 | $111.92 | $112.62 | 965 500 |
| Jan 13, 2022 | $114.24 | $114.81 | $112.70 | $112.91 | 800 700 |
| Jan 12, 2022 | $113.61 | $114.77 | $113.34 | $114.11 | 911 700 |
| Jan 11, 2022 | $112.80 | $114.01 | $111.75 | $113.42 | 1 248 400 |
| Jan 10, 2022 | $109.52 | $112.72 | $109.30 | $112.65 | 1 678 200 |
| Jan 07, 2022 | $112.21 | $112.37 | $110.43 | $110.54 | 1 320 200 |
| Jan 06, 2022 | $112.45 | $113.89 | $111.00 | $111.88 | 2 465 400 |
| Jan 05, 2022 | $116.64 | $117.81 | $115.43 | $115.48 | 1 105 500 |
| Jan 04, 2022 | $117.50 | $118.17 | $116.72 | $116.95 | 951 670 |
| Jan 03, 2022 | $117.17 | $117.68 | $115.60 | $117.51 | 938 034 |
| Dec 31, 2021 | $117.04 | $117.46 | $116.41 | $117.04 | 716 295 |
| Dec 30, 2021 | $118.18 | $118.62 | $117.03 | $117.15 | 714 532 |
| Dec 29, 2021 | $118.63 | $119.68 | $118.01 | $118.33 | 890 687 |
| Dec 28, 2021 | $118.09 | $119.23 | $117.41 | $118.45 | 997 462 |
| Dec 27, 2021 | $116.96 | $117.97 | $116.13 | $117.92 | 832 920 |
| Dec 23, 2021 | $116.06 | $116.98 | $115.59 | $116.20 | 701 370 |
| Dec 22, 2021 | $116.38 | $116.93 | $115.66 | $116.06 | 706 390 |
| Dec 21, 2021 | $114.04 | $116.00 | $114.00 | $115.80 | 1 317 883 |
| Dec 20, 2021 | $114.58 | $114.83 | $113.15 | $114.07 | 1 203 284 |
| Dec 17, 2021 | $116.50 | $117.63 | $114.86 | $115.35 | 2 354 662 |
| Dec 16, 2021 | $116.28 | $117.30 | $115.37 | $116.83 | 1 373 964 |
| Dec 15, 2021 | $114.99 | $116.26 | $113.94 | $116.24 | 1 122 293 |
| Dec 14, 2021 | $112.66 | $115.07 | $112.21 | $114.24 | 1 566 779 |
