NASDAQ:AKAM
Akamai Technologies Stock Price (Quote)
$109.63
+1.61 (+1.49%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $106.81 | $113.36 | Wednesday, 27th Mar 2024 AKAM stock ended at $109.63. This is 1.49% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 1.13% from a day low at $108.44 to a day high of $109.66. |
90 days | $106.58 | $129.17 | |
52 weeks | $76.28 | $129.17 |
Historical Akamai Technologies prices
Date | Open | High | Low | Close | Volume |
2021-06-15 | $118.65 | $118.71 | $117.57 | $118.18 | 907 546 |
2021-06-14 | $118.07 | $118.07 | $117.02 | $118.00 | 923 195 |
2021-06-11 | $119.30 | $119.30 | $117.76 | $118.45 | 569 976 |
2021-06-10 | $117.70 | $119.18 | $117.40 | $119.08 | 1 052 811 |
2021-06-09 | $117.75 | $118.49 | $117.50 | $117.79 | 732 442 |
2021-06-08 | $117.29 | $117.59 | $116.66 | $117.30 | 1 121 469 |
2021-06-07 | $116.27 | $116.41 | $115.21 | $115.95 | 901 976 |
2021-06-04 | $114.90 | $116.63 | $114.83 | $116.13 | 893 106 |
2021-06-03 | $114.51 | $115.21 | $113.51 | $114.56 | 828 857 |
2021-06-02 | $113.67 | $115.19 | $113.57 | $114.91 | 935 394 |
2021-06-01 | $114.08 | $114.47 | $113.21 | $113.85 | 789 678 |
2021-05-28 | $114.96 | $115.53 | $114.04 | $114.21 | 1 040 097 |
2021-05-27 | $114.79 | $115.78 | $114.00 | $114.69 | 1 468 279 |
2021-05-26 | $114.72 | $115.63 | $114.38 | $114.56 | 787 069 |
2021-05-25 | $115.13 | $115.47 | $114.06 | $115.16 | 1 181 764 |
2021-05-24 | $113.53 | $115.21 | $113.53 | $114.37 | 1 160 308 |
2021-05-21 | $113.20 | $114.89 | $113.20 | $113.53 | 2 182 075 |
2021-05-20 | $113.70 | $114.79 | $113.23 | $113.47 | 972 488 |
2021-05-19 | $111.46 | $113.15 | $110.74 | $112.94 | 1 423 639 |
2021-05-18 | $112.66 | $114.06 | $112.66 | $112.74 | 1 124 851 |
2021-05-17 | $113.58 | $114.46 | $112.26 | $113.49 | 1 099 531 |
2021-05-14 | $111.50 | $113.58 | $111.50 | $113.16 | 1 257 379 |
2021-05-13 | $111.59 | $112.29 | $110.59 | $111.04 | 1 195 737 |
2021-05-12 | $110.72 | $112.27 | $109.79 | $111.30 | 1 997 733 |
2021-05-11 | $109.34 | $111.95 | $108.91 | $111.17 | 1 352 618 |