NASDAQ:AKAM
Akamai Technologies Stock Price (Quote)
$101.68
-0.110 (-0.108%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $100.02 | $110.12 | Friday, 26th Apr 2024 AKAM stock ended at $101.68. This is 0.108% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.94% from a day low at $101.66 to a day high of $102.62. |
| 90 days | $100.02 | $129.17 | |
| 52 weeks | $76.85 | $129.17 |
| Date | Open | High | Low | Close | Volume |
| Oct 29, 2021 | $104.43 | $105.93 | $104.15 | $105.46 | 921 792 |
| Oct 28, 2021 | $104.96 | $105.69 | $104.40 | $104.71 | 836 398 |
| Oct 27, 2021 | $107.11 | $107.39 | $104.16 | $104.30 | 1 445 598 |
| Oct 26, 2021 | $108.23 | $108.56 | $106.80 | $106.81 | 717 685 |
| Oct 25, 2021 | $107.93 | $108.59 | $107.38 | $107.57 | 553 058 |
| Oct 22, 2021 | $108.58 | $109.94 | $107.84 | $107.93 | 1 200 991 |
| Oct 21, 2021 | $108.44 | $109.06 | $107.88 | $108.55 | 770 985 |
| Oct 20, 2021 | $107.96 | $108.92 | $107.69 | $108.08 | 1 093 525 |
| Oct 19, 2021 | $107.00 | $108.24 | $106.45 | $107.92 | 1 385 600 |
| Oct 18, 2021 | $106.07 | $107.36 | $105.94 | $106.87 | 1 546 865 |
| Oct 15, 2021 | $105.54 | $106.82 | $105.32 | $106.32 | 1 088 918 |
| Oct 14, 2021 | $103.25 | $105.84 | $103.25 | $105.27 | 1 687 344 |
| Oct 13, 2021 | $102.03 | $102.93 | $101.73 | $102.12 | 1 104 834 |
| Oct 12, 2021 | $102.40 | $102.67 | $101.33 | $101.57 | 1 023 757 |
| Oct 11, 2021 | $101.88 | $103.25 | $101.80 | $102.20 | 847 605 |
| Oct 08, 2021 | $104.18 | $104.18 | $101.92 | $102.19 | 1 078 628 |
| Oct 07, 2021 | $104.32 | $104.69 | $103.60 | $103.75 | 1 107 956 |
| Oct 06, 2021 | $102.48 | $103.72 | $102.18 | $103.56 | 1 217 504 |
| Oct 05, 2021 | $102.48 | $104.21 | $102.37 | $103.18 | 1 284 469 |
| Oct 04, 2021 | $103.13 | $104.55 | $102.25 | $102.56 | 1 611 537 |
| Oct 01, 2021 | $104.56 | $105.98 | $103.73 | $105.48 | 1 159 853 |
| Sep 30, 2021 | $106.22 | $107.31 | $104.38 | $104.59 | 1 584 978 |
| Sep 29, 2021 | $105.51 | $106.69 | $104.68 | $105.71 | 2 052 170 |
| Sep 28, 2021 | $107.77 | $107.91 | $105.73 | $106.12 | 1 714 102 |
| Sep 27, 2021 | $109.76 | $110.23 | $108.97 | $109.02 | 1 092 579 |
