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 |
| Jan 14, 2021 | $101.52 | $103.16 | $101.15 | $102.85 | 2 470 320 |
| Jan 13, 2021 | $102.48 | $102.72 | $101.45 | $101.68 | 1 562 778 |
| Jan 12, 2021 | $102.38 | $103.03 | $100.70 | $101.68 | 1 796 141 |
| Jan 11, 2021 | $103.25 | $103.40 | $102.06 | $102.37 | 1 259 503 |
| Jan 08, 2021 | $103.28 | $103.95 | $102.10 | $103.46 | 1 974 622 |
| Jan 07, 2021 | $102.00 | $103.18 | $101.44 | $102.81 | 1 647 701 |
| Jan 06, 2021 | $104.31 | $105.05 | $101.50 | $101.53 | 2 294 085 |
| Jan 05, 2021 | $104.33 | $105.52 | $104.26 | $105.42 | 836 332 |
| Jan 04, 2021 | $105.17 | $106.43 | $103.77 | $105.24 | 1 819 269 |
| Dec 31, 2020 | $104.81 | $105.07 | $103.94 | $104.99 | 809 063 |
| Dec 30, 2020 | $106.71 | $106.95 | $104.50 | $104.65 | 2 090 703 |
| Dec 29, 2020 | $107.10 | $108.94 | $106.50 | $106.71 | 743 250 |
| Dec 28, 2020 | $107.59 | $108.22 | $106.75 | $107.28 | 2 850 673 |
| Dec 24, 2020 | $108.60 | $108.60 | $106.43 | $107.46 | 410 320 |
| Dec 23, 2020 | $106.95 | $108.21 | $106.80 | $107.06 | 1 050 322 |
| Dec 22, 2020 | $106.77 | $106.77 | $105.34 | $106.64 | 1 207 834 |
| Dec 21, 2020 | $107.21 | $107.58 | $104.58 | $105.98 | 1 229 086 |
| Dec 18, 2020 | $106.06 | $107.35 | $105.01 | $107.08 | 2 677 252 |
| Dec 17, 2020 | $104.98 | $106.08 | $104.46 | $105.61 | 1 570 745 |
| Dec 16, 2020 | $104.24 | $106.13 | $104.00 | $104.52 | 1 371 061 |
| Dec 15, 2020 | $103.39 | $104.18 | $102.77 | $103.87 | 936 022 |
| Dec 14, 2020 | $104.43 | $105.31 | $103.22 | $103.27 | 1 393 220 |
| Dec 11, 2020 | $103.00 | $104.28 | $102.50 | $103.53 | 1 107 350 |
| Dec 10, 2020 | $103.62 | $104.12 | $102.56 | $103.41 | 2 495 276 |
| Dec 09, 2020 | $104.02 | $105.10 | $103.13 | $104.43 | 1 500 493 |
