NASDAQ:AKAM
Akamai Technologies Stock Price (Quote)
$100.73
+0.390 (+0.389%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $100.02 | $110.18 | Thursday, 18th Apr 2024 AKAM stock ended at $100.73. This is 0.389% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.37% from a day low at $100.02 to a day high of $101.39. |
| 90 days | $100.02 | $129.17 | |
| 52 weeks | $76.85 | $129.17 |
| Date | Open | High | Low | Close | Volume |
| 2021-08-11 | $116.07 | $116.82 | $115.41 | $116.36 | 701 893 |
| 2021-08-10 | $115.73 | $116.12 | $115.11 | $115.60 | 693 813 |
| 2021-08-09 | $114.55 | $115.32 | $114.33 | $115.09 | 986 766 |
| 2021-08-06 | $113.97 | $115.08 | $113.45 | $114.57 | 1 481 930 |
| 2021-08-05 | $112.39 | $114.30 | $111.28 | $113.38 | 1 969 961 |
| 2021-08-04 | $113.55 | $113.97 | $110.27 | $112.41 | 3 848 509 |
| 2021-08-03 | $118.90 | $120.28 | $118.56 | $119.82 | 1 104 270 |
| 2021-08-02 | $119.86 | $120.00 | $117.23 | $118.90 | 1 096 008 |
| 2021-07-30 | $118.54 | $120.68 | $118.43 | $119.92 | 850 217 |
| 2021-07-29 | $118.73 | $119.88 | $118.56 | $119.38 | 981 201 |
| 2021-07-28 | $119.85 | $120.63 | $118.73 | $119.14 | 677 896 |
| 2021-07-27 | $119.49 | $120.49 | $118.75 | $119.85 | 967 506 |
| 2021-07-26 | $119.54 | $120.00 | $118.34 | $119.22 | 559 538 |
| 2021-07-23 | $117.42 | $120.67 | $116.56 | $119.54 | 1 108 867 |
| 2021-07-22 | $117.87 | $119.56 | $116.72 | $116.96 | 1 779 861 |
| 2021-07-21 | $117.51 | $117.94 | $116.14 | $117.62 | 597 534 |
| 2021-07-20 | $117.98 | $118.58 | $117.48 | $117.54 | 1 394 245 |
| 2021-07-19 | $116.39 | $117.72 | $116.17 | $117.27 | 783 836 |
| 2021-07-16 | $116.87 | $117.84 | $116.40 | $117.03 | 718 977 |
| 2021-07-15 | $116.01 | $116.79 | $115.45 | $116.45 | 857 066 |
| 2021-07-14 | $115.64 | $116.83 | $115.30 | $116.01 | 695 347 |
| 2021-07-13 | $115.31 | $116.69 | $115.02 | $115.14 | 930 133 |
| 2021-07-12 | $117.78 | $118.26 | $115.29 | $115.55 | 1 110 009 |
| 2021-07-09 | $117.92 | $118.10 | $116.72 | $117.90 | 999 643 |
| 2021-07-08 | $116.82 | $118.23 | $116.16 | $117.72 | 1 016 183 |
