NASDAQ:AKAM
Akamai Technologies Stock Price (Quote)
$101.68
-0.110 (-0.108%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $100.02 | $110.12 | Friday, 26th Apr 2024 AKAM stock ended at $101.68. This is 0.108% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.94% from a day low at $101.66 to a day high of $102.62. |
| 90 days | $100.02 | $129.17 | |
| 52 weeks | $76.85 | $129.17 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 30, 2021 | $108.72 | $109.53 | $108.22 | $108.70 | 1 667 234 |
| Apr 29, 2021 | $110.48 | $110.89 | $108.17 | $110.00 | 1 430 031 |
| Apr 28, 2021 | $111.31 | $112.10 | $108.87 | $108.98 | 1 621 699 |
| Apr 27, 2021 | $110.05 | $111.76 | $110.05 | $111.62 | 2 197 358 |
| Apr 26, 2021 | $106.86 | $113.99 | $106.19 | $109.75 | 4 039 423 |
| Apr 23, 2021 | $105.68 | $108.02 | $105.22 | $107.01 | 2 217 549 |
| Apr 22, 2021 | $105.29 | $106.62 | $104.62 | $106.36 | 2 440 701 |
| Apr 21, 2021 | $105.43 | $106.66 | $105.25 | $105.55 | 1 083 283 |
| Apr 20, 2021 | $105.50 | $106.93 | $105.05 | $105.38 | 1 231 075 |
| Apr 19, 2021 | $105.98 | $107.11 | $105.53 | $105.74 | 1 340 829 |
| Apr 16, 2021 | $105.98 | $106.15 | $104.91 | $105.96 | 1 109 186 |
| Apr 15, 2021 | $104.03 | $106.04 | $103.72 | $105.83 | 1 956 555 |
| Apr 14, 2021 | $104.53 | $104.70 | $103.47 | $103.57 | 1 351 528 |
| Apr 13, 2021 | $103.63 | $105.31 | $103.63 | $104.54 | 1 079 937 |
| Apr 12, 2021 | $103.24 | $104.71 | $103.17 | $104.23 | 1 048 533 |
| Apr 09, 2021 | $104.27 | $104.37 | $102.98 | $103.87 | 1 044 448 |
| Apr 08, 2021 | $103.67 | $104.64 | $103.06 | $104.39 | 1 792 822 |
| Apr 07, 2021 | $102.84 | $103.47 | $102.24 | $102.49 | 1 112 377 |
| Apr 06, 2021 | $102.77 | $104.10 | $102.44 | $103.74 | 1 374 391 |
| Apr 05, 2021 | $102.11 | $104.53 | $102.11 | $103.86 | 1 253 001 |
| Apr 01, 2021 | $102.31 | $103.13 | $102.07 | $102.83 | 1 205 905 |
| Mar 31, 2021 | $101.73 | $102.76 | $101.25 | $101.90 | 1 561 398 |
| Mar 30, 2021 | $102.05 | $102.77 | $100.74 | $101.18 | 1 509 851 |
