NASDAQ:AKAM
Akamai Technologies Stock Price (Quote)
$102.19
+0.430 (+0.423%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $100.02 | $110.12 | Wednesday, 24th Apr 2024 AKAM stock ended at $102.19. This is 0.423% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 0.87% from a day low at $101.71 to a day high of $102.60. |
| 90 days | $100.02 | $129.17 | |
| 52 weeks | $76.85 | $129.17 |
| Date | Open | High | Low | Close | Volume |
| Sep 22, 2021 | $107.03 | $108.78 | $107.03 | $108.66 | 969 414 |
| Sep 21, 2021 | $108.77 | $109.07 | $106.50 | $106.95 | 1 287 121 |
| Sep 20, 2021 | $108.00 | $109.25 | $107.66 | $108.56 | 1 003 429 |
| Sep 17, 2021 | $112.05 | $112.17 | $108.78 | $109.49 | 2 527 176 |
| Sep 16, 2021 | $112.00 | $112.53 | $111.00 | $112.40 | 1 746 839 |
| Sep 15, 2021 | $112.39 | $112.55 | $111.34 | $111.94 | 1 031 253 |
| Sep 14, 2021 | $112.27 | $112.36 | $110.89 | $111.92 | 692 991 |
| Sep 13, 2021 | $112.56 | $112.67 | $111.15 | $111.77 | 1 429 702 |
| Sep 10, 2021 | $113.77 | $113.77 | $111.76 | $111.93 | 819 738 |
| Sep 09, 2021 | $113.52 | $113.87 | $113.03 | $113.38 | 792 849 |
| Sep 08, 2021 | $113.30 | $113.64 | $111.86 | $113.39 | 1 140 696 |
| Sep 07, 2021 | $113.62 | $113.94 | $112.59 | $112.71 | 628 988 |
| Sep 03, 2021 | $112.67 | $114.78 | $112.64 | $113.80 | 865 797 |
| Sep 02, 2021 | $113.69 | $114.30 | $112.79 | $112.94 | 664 882 |
| Sep 01, 2021 | $113.84 | $114.27 | $112.77 | $113.39 | 1 122 857 |
| Aug 31, 2021 | $113.20 | $113.55 | $112.29 | $113.25 | 1 716 881 |
| Aug 30, 2021 | $112.75 | $113.60 | $112.19 | $113.02 | 1 158 513 |
| Aug 27, 2021 | $113.04 | $113.08 | $111.16 | $112.20 | 1 867 210 |
| Aug 26, 2021 | $113.14 | $113.75 | $112.18 | $113.32 | 757 395 |
| Aug 25, 2021 | $113.98 | $114.08 | $112.76 | $113.23 | 773 374 |
| Aug 24, 2021 | $114.70 | $114.80 | $113.29 | $113.75 | 712 131 |
| Aug 23, 2021 | $114.18 | $114.87 | $114.16 | $114.38 | 643 899 |
| Aug 20, 2021 | $113.27 | $114.70 | $112.75 | $114.49 | 846 870 |
| Aug 19, 2021 | $112.00 | $113.95 | $111.94 | $113.02 | 1 021 351 |
| Aug 18, 2021 | $114.56 | $114.90 | $112.15 | $112.22 | 1 091 083 |
