NASDAQ:AKAM
Akamai Technologies Stock Price (Quote)
$100.89
-0.0400 (-0.0396%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $100.02 | $109.98 | Wednesday, 1st May 2024 AKAM stock ended at $100.89. This is 0.0396% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.64% from a day low at $100.74 to a day high of $102.39. |
| 90 days | $100.02 | $129.17 | |
| 52 weeks | $76.85 | $129.17 |
| Date | Open | High | Low | Close | Volume |
| Nov 05, 2020 | $101.98 | $103.38 | $101.16 | $102.71 | 1 946 394 |
| Nov 04, 2020 | $97.59 | $99.99 | $96.92 | $99.34 | 2 111 510 |
| Nov 03, 2020 | $97.08 | $97.94 | $95.18 | $95.67 | 1 453 953 |
| Nov 02, 2020 | $96.00 | $96.58 | $94.14 | $95.81 | 1 480 288 |
| Oct 30, 2020 | $95.23 | $96.65 | $94.12 | $95.12 | 2 689 752 |
| Oct 29, 2020 | $97.31 | $98.47 | $95.52 | $95.82 | 2 955 096 |
| Oct 28, 2020 | $101.18 | $102.26 | $96.24 | $97.40 | 6 197 555 |
| Oct 27, 2020 | $106.81 | $109.23 | $105.70 | $106.71 | 2 362 491 |
| Oct 26, 2020 | $105.69 | $107.98 | $104.54 | $106.06 | 1 494 857 |
| Oct 23, 2020 | $107.54 | $107.88 | $103.76 | $106.75 | 2 665 763 |
| Oct 22, 2020 | $109.01 | $109.20 | $106.11 | $108.00 | 1 486 174 |
| Oct 21, 2020 | $109.76 | $110.05 | $107.80 | $109.02 | 1 132 469 |
| Oct 20, 2020 | $110.09 | $110.42 | $109.00 | $109.30 | 1 003 773 |
| Oct 19, 2020 | $111.49 | $112.66 | $109.07 | $109.41 | 1 410 327 |
| Oct 16, 2020 | $109.62 | $111.94 | $109.19 | $110.71 | 1 527 214 |
| Oct 15, 2020 | $110.00 | $111.03 | $108.22 | $109.05 | 2 608 778 |
| Oct 14, 2020 | $115.72 | $115.84 | $112.39 | $113.33 | 1 352 149 |
| Oct 13, 2020 | $113.84 | $115.79 | $113.56 | $115.46 | 1 271 348 |
| Oct 12, 2020 | $113.98 | $114.89 | $113.43 | $114.09 | 1 033 541 |
| Oct 09, 2020 | $111.42 | $112.87 | $111.31 | $112.53 | 670 612 |
| Oct 08, 2020 | $110.15 | $111.66 | $110.15 | $111.08 | 749 026 |
| Oct 07, 2020 | $108.20 | $109.88 | $108.20 | $109.68 | 1 019 895 |
| Oct 06, 2020 | $108.77 | $110.29 | $108.03 | $108.16 | 903 168 |
| Oct 05, 2020 | $109.12 | $109.24 | $107.50 | $109.10 | 1 230 871 |
| Oct 02, 2020 | $108.62 | $110.00 | $108.12 | $108.61 | 910 040 |
