NASDAQ:AKAM
Akamai Technologies Stock Price (Quote)
$100.73
+0.390 (+0.389%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $100.02 | $110.18 | Thursday, 18th Apr 2024 AKAM stock ended at $100.73. This is 0.389% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.37% from a day low at $100.02 to a day high of $101.39. |
| 90 days | $100.02 | $129.17 | |
| 52 weeks | $76.85 | $129.17 |
| Date | Open | High | Low | Close | Volume |
| 2021-02-11 | $105.91 | $105.95 | $100.46 | $101.46 | 5 557 107 |
| 2021-02-10 | $107.36 | $110.17 | $103.48 | $105.10 | 9 283 919 |
| 2021-02-09 | $117.55 | $118.63 | $115.98 | $117.97 | 1 819 459 |
| 2021-02-08 | $115.47 | $117.84 | $114.83 | $117.28 | 1 431 086 |
| 2021-02-05 | $112.77 | $114.88 | $111.80 | $114.67 | 1 277 481 |
| 2021-02-04 | $112.51 | $113.06 | $111.06 | $112.11 | 944 647 |
| 2021-02-03 | $113.00 | $113.19 | $111.35 | $111.60 | 1 133 019 |
| 2021-02-02 | $112.00 | $112.89 | $110.78 | $112.21 | 1 711 769 |
| 2021-02-01 | $112.80 | $112.81 | $109.22 | $111.65 | 1 398 741 |
| 2021-01-29 | $111.63 | $116.20 | $110.91 | $111.03 | 2 427 367 |
| 2021-01-28 | $120.75 | $121.11 | $112.31 | $112.78 | 3 610 435 |
| 2021-01-27 | $117.27 | $124.91 | $116.05 | $120.44 | 5 197 774 |
| 2021-01-26 | $112.03 | $117.22 | $111.50 | $117.00 | 2 492 893 |
| 2021-01-25 | $109.15 | $111.76 | $109.12 | $111.33 | 2 344 475 |
| 2021-01-22 | $109.90 | $110.15 | $108.86 | $109.06 | 1 403 626 |
| 2021-01-21 | $109.32 | $111.25 | $108.17 | $109.95 | 1 569 770 |
| 2021-01-20 | $111.96 | $111.96 | $108.90 | $109.36 | 1 188 800 |
| 2021-01-19 | $107.38 | $110.07 | $107.29 | $110.01 | 2 267 736 |
| 2021-01-15 | $103.34 | $107.04 | $103.22 | $106.45 | 3 103 858 |
| 2021-01-14 | $101.52 | $103.16 | $101.15 | $102.85 | 2 470 320 |
| 2021-01-13 | $102.48 | $102.72 | $101.45 | $101.68 | 1 562 778 |
| 2021-01-12 | $102.38 | $103.03 | $100.70 | $101.68 | 1 796 141 |
| 2021-01-11 | $103.25 | $103.40 | $102.06 | $102.37 | 1 259 503 |
| 2021-01-08 | $103.28 | $103.95 | $102.10 | $103.46 | 1 974 622 |
| 2021-01-07 | $102.00 | $103.18 | $101.44 | $102.81 | 1 647 701 |
