NASDAQ:AKAM
Akamai Technologies Stock Price (Quote)
$101.79
-0.400 (-0.391%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $100.02 | $110.12 | Thursday, 25th Apr 2024 AKAM stock ended at $101.79. This is 0.391% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.87% from a day low at $100.29 to a day high of $102.16. |
| 90 days | $100.02 | $129.17 | |
| 52 weeks | $76.85 | $129.17 |
| Date | Open | High | Low | Close | Volume |
| Mar 26, 2021 | $99.00 | $102.78 | $98.84 | $102.70 | 1 932 455 |
| Mar 25, 2021 | $98.14 | $100.22 | $97.69 | $99.54 | 1 699 160 |
| Mar 24, 2021 | $100.26 | $100.26 | $97.94 | $98.39 | 1 757 050 |
| Mar 23, 2021 | $100.10 | $101.44 | $99.56 | $99.69 | 1 283 747 |
| Mar 22, 2021 | $99.80 | $101.53 | $99.71 | $100.19 | 1 301 553 |
| Mar 19, 2021 | $98.50 | $99.81 | $97.72 | $99.40 | 2 437 462 |
| Mar 18, 2021 | $98.96 | $99.50 | $96.77 | $98.17 | 1 874 830 |
| Mar 17, 2021 | $99.74 | $100.72 | $98.68 | $100.26 | 1 217 306 |
| Mar 16, 2021 | $100.22 | $101.48 | $99.86 | $100.21 | 1 544 128 |
| Mar 15, 2021 | $98.61 | $100.41 | $98.02 | $99.99 | 1 588 209 |
| Mar 12, 2021 | $96.44 | $97.63 | $95.29 | $97.55 | 1 486 131 |
| Mar 11, 2021 | $96.99 | $98.18 | $96.72 | $96.95 | 2 067 134 |
| Mar 10, 2021 | $98.60 | $98.71 | $96.17 | $96.36 | 1 553 185 |
| Mar 09, 2021 | $98.78 | $100.44 | $96.87 | $97.07 | 2 391 236 |
| Mar 08, 2021 | $96.79 | $99.53 | $96.41 | $97.28 | 3 817 572 |
| Mar 05, 2021 | $94.26 | $97.42 | $92.69 | $97.13 | 3 595 024 |
| Mar 04, 2021 | $92.92 | $95.65 | $92.64 | $93.44 | 2 609 123 |
| Mar 03, 2021 | $95.23 | $95.83 | $92.66 | $93.41 | 1 881 843 |
| Mar 02, 2021 | $98.35 | $98.56 | $95.84 | $95.86 | 1 648 716 |
| Mar 01, 2021 | $96.29 | $96.58 | $94.50 | $95.94 | 1 960 452 |
| Feb 26, 2021 | $96.00 | $96.57 | $94.13 | $94.50 | 2 671 330 |
| Feb 25, 2021 | $98.46 | $99.22 | $94.92 | $95.49 | 2 410 406 |
| Feb 24, 2021 | $97.37 | $98.29 | $95.06 | $97.54 | 2 458 650 |
| Feb 23, 2021 | $96.73 | $98.26 | $95.40 | $97.64 | 1 948 325 |
| Feb 22, 2021 | $98.78 | $99.69 | $97.12 | $98.06 | 2 359 657 |
