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 |
| Jun 07, 2021 | $116.27 | $116.41 | $115.21 | $115.95 | 901 976 |
| Jun 04, 2021 | $114.90 | $116.63 | $114.83 | $116.13 | 893 106 |
| Jun 03, 2021 | $114.51 | $115.21 | $113.51 | $114.56 | 828 857 |
| Jun 02, 2021 | $113.67 | $115.19 | $113.57 | $114.91 | 935 394 |
| Jun 01, 2021 | $114.08 | $114.47 | $113.21 | $113.85 | 789 678 |
| May 28, 2021 | $114.96 | $115.53 | $114.04 | $114.21 | 1 040 097 |
| May 27, 2021 | $114.79 | $115.78 | $114.00 | $114.69 | 1 468 279 |
| May 26, 2021 | $114.72 | $115.63 | $114.38 | $114.56 | 787 069 |
| May 25, 2021 | $115.13 | $115.47 | $114.06 | $115.16 | 1 181 764 |
| May 24, 2021 | $113.53 | $115.21 | $113.53 | $114.37 | 1 160 308 |
| May 21, 2021 | $113.20 | $114.89 | $113.20 | $113.53 | 2 182 075 |
| May 20, 2021 | $113.70 | $114.79 | $113.23 | $113.47 | 972 488 |
| May 19, 2021 | $111.46 | $113.15 | $110.74 | $112.94 | 1 423 639 |
| May 18, 2021 | $112.66 | $114.06 | $112.66 | $112.74 | 1 124 851 |
| May 17, 2021 | $113.58 | $114.46 | $112.26 | $113.49 | 1 099 531 |
| May 14, 2021 | $111.50 | $113.58 | $111.50 | $113.16 | 1 257 379 |
| May 13, 2021 | $111.59 | $112.29 | $110.59 | $111.04 | 1 195 737 |
| May 12, 2021 | $110.72 | $112.27 | $109.79 | $111.30 | 1 997 733 |
| May 11, 2021 | $109.34 | $111.95 | $108.91 | $111.17 | 1 352 618 |
| May 10, 2021 | $110.79 | $112.42 | $110.06 | $111.23 | 1 043 190 |
| May 07, 2021 | $110.88 | $110.99 | $109.45 | $110.81 | 1 397 756 |
| May 06, 2021 | $107.78 | $110.19 | $107.13 | $110.18 | 1 436 953 |
| May 05, 2021 | $108.50 | $110.39 | $107.33 | $108.51 | 2 908 817 |
| May 04, 2021 | $106.31 | $107.10 | $104.10 | $105.19 | 2 116 005 |
| May 03, 2021 | $108.98 | $108.98 | $106.13 | $107.02 | 1 677 616 |
