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 |
| Sep 28, 2020 | $112.01 | $112.12 | $109.18 | $110.97 | 1 617 779 |
| Sep 25, 2020 | $110.80 | $111.73 | $110.31 | $111.47 | 1 136 910 |
| Sep 24, 2020 | $108.94 | $111.60 | $108.50 | $110.47 | 946 079 |
| Sep 23, 2020 | $112.46 | $112.67 | $109.97 | $110.08 | 1 226 487 |
| Sep 22, 2020 | $110.58 | $112.98 | $108.95 | $112.75 | 1 176 202 |
| Sep 21, 2020 | $107.88 | $110.24 | $107.40 | $110.16 | 1 545 190 |
| Sep 18, 2020 | $107.88 | $109.34 | $106.26 | $109.06 | 2 247 746 |
| Sep 17, 2020 | $104.94 | $106.95 | $104.10 | $106.88 | 1 217 836 |
| Sep 16, 2020 | $109.54 | $109.65 | $106.87 | $107.07 | 1 093 226 |
| Sep 15, 2020 | $108.86 | $110.17 | $108.31 | $108.86 | 876 885 |
| Sep 14, 2020 | $107.93 | $109.11 | $107.49 | $108.19 | 955 001 |
| Sep 11, 2020 | $106.83 | $107.80 | $105.59 | $106.49 | 1 580 984 |
| Sep 10, 2020 | $109.16 | $109.86 | $105.68 | $106.34 | 1 693 028 |
| Sep 09, 2020 | $106.21 | $109.39 | $105.45 | $108.94 | 1 614 965 |
| Sep 08, 2020 | $106.10 | $106.90 | $104.08 | $104.11 | 2 176 911 |
| Sep 04, 2020 | $112.56 | $113.55 | $107.52 | $108.43 | 2 622 126 |
| Sep 03, 2020 | $117.76 | $118.07 | $112.10 | $113.40 | 2 290 052 |
| Sep 02, 2020 | $119.58 | $120.00 | $117.04 | $119.57 | 2 524 317 |
| Sep 01, 2020 | $117.30 | $119.09 | $116.62 | $119.03 | 1 932 672 |
| Aug 31, 2020 | $115.61 | $116.85 | $115.13 | $116.43 | 1 387 684 |
| Aug 28, 2020 | $114.99 | $117.84 | $114.45 | $115.63 | 2 023 805 |
| Aug 27, 2020 | $112.83 | $114.71 | $112.38 | $114.06 | 1 617 948 |
| Aug 26, 2020 | $110.75 | $113.31 | $110.75 | $112.38 | 2 178 300 |
| Aug 25, 2020 | $111.03 | $111.66 | $110.48 | $111.00 | 1 367 732 |
| Aug 24, 2020 | $110.91 | $112.70 | $109.55 | $110.87 | 1 685 832 |
