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 |
| Feb 12, 2024 | $128.55 | $128.62 | $126.96 | $128.15 | 1 771 933 |
| Feb 09, 2024 | $128.05 | $129.17 | $127.04 | $128.32 | 1 691 024 |
| Feb 08, 2024 | $125.09 | $127.34 | $125.06 | $126.78 | 1 510 926 |
| Feb 07, 2024 | $125.05 | $125.90 | $124.15 | $125.57 | 1 141 022 |
| Feb 06, 2024 | $125.00 | $125.11 | $123.66 | $124.48 | 1 167 482 |
| Feb 05, 2024 | $123.96 | $125.20 | $122.64 | $124.61 | 1 288 853 |
| Feb 02, 2024 | $124.17 | $124.57 | $122.68 | $124.41 | 1 300 234 |
| Feb 01, 2024 | $123.46 | $124.44 | $122.93 | $124.04 | 1 206 961 |
| Jan 31, 2024 | $124.50 | $124.62 | $122.70 | $123.23 | 1 402 186 |
| Jan 30, 2024 | $124.63 | $125.10 | $124.09 | $124.66 | 1 844 932 |
| Jan 29, 2024 | $122.66 | $124.57 | $121.83 | $124.53 | 1 356 139 |
| Jan 26, 2024 | $123.78 | $123.94 | $122.90 | $123.06 | 732 840 |
| Jan 25, 2024 | $123.95 | $124.17 | $122.31 | $123.66 | 1 917 741 |
| Jan 24, 2024 | $123.99 | $125.49 | $123.62 | $123.76 | 2 626 255 |
| Jan 23, 2024 | $122.15 | $123.27 | $121.66 | $123.23 | 1 294 370 |
| Jan 22, 2024 | $121.41 | $122.19 | $121.06 | $121.89 | 1 330 355 |
| Jan 19, 2024 | $119.64 | $120.68 | $119.23 | $120.35 | 1 625 504 |
| Jan 18, 2024 | $118.16 | $119.56 | $117.96 | $119.33 | 1 491 176 |
| Jan 17, 2024 | $118.12 | $118.46 | $117.68 | $117.71 | 752 712 |
| Jan 16, 2024 | $117.58 | $118.92 | $117.35 | $118.47 | 1 291 467 |
| Jan 12, 2024 | $117.95 | $118.67 | $117.44 | $118.10 | 1 080 936 |
| Jan 11, 2024 | $116.10 | $117.40 | $115.50 | $117.28 | 915 181 |
| Jan 10, 2024 | $115.60 | $116.29 | $115.35 | $116.08 | 673 600 |
| Jan 09, 2024 | $115.84 | $116.55 | $115.51 | $115.70 | 858 342 |
| Jan 08, 2024 | $114.64 | $116.04 | $114.64 | $115.99 | 760 452 |
