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 |
| Jul 17, 2020 | $111.33 | $112.74 | $110.81 | $112.65 | 948 700 |
| Jul 16, 2020 | $110.32 | $112.20 | $110.32 | $111.66 | 1 241 900 |
| Jul 15, 2020 | $111.78 | $113.65 | $111.11 | $112.78 | 1 971 800 |
| Jul 14, 2020 | $109.97 | $112.36 | $108.70 | $112.27 | 2 032 800 |
| Jul 13, 2020 | $115.12 | $115.24 | $109.81 | $109.94 | 1 574 000 |
| Jul 10, 2020 | $115.30 | $115.30 | $113.37 | $114.26 | 1 235 200 |
| Jul 09, 2020 | $113.29 | $114.80 | $112.59 | $114.22 | 1 581 200 |
| Jul 08, 2020 | $112.19 | $112.75 | $111.25 | $112.67 | 1 430 800 |
| Jul 07, 2020 | $112.50 | $113.35 | $110.91 | $110.98 | 1 440 900 |
| Jul 06, 2020 | $116.00 | $116.39 | $111.88 | $112.61 | 2 894 000 |
| Jul 02, 2020 | $109.98 | $114.37 | $109.14 | $113.12 | 4 533 529 |
| Jul 01, 2020 | $106.55 | $107.00 | $104.89 | $106.33 | 1 740 959 |
| Jun 30, 2020 | $105.38 | $107.53 | $105.11 | $107.09 | 1 706 520 |
| Jun 29, 2020 | $105.62 | $105.71 | $103.55 | $104.99 | 1 853 579 |
| Jun 26, 2020 | $102.78 | $105.92 | $102.40 | $105.37 | 4 092 340 |
| Jun 25, 2020 | $101.00 | $102.96 | $98.62 | $102.89 | 2 133 394 |
| Jun 24, 2020 | $100.92 | $102.11 | $99.82 | $100.97 | 2 147 692 |
| Jun 23, 2020 | $102.05 | $103.20 | $100.62 | $100.88 | 1 572 318 |
| Jun 22, 2020 | $100.95 | $102.70 | $100.25 | $101.59 | 1 292 102 |
| Jun 19, 2020 | $101.90 | $102.67 | $100.05 | $100.47 | 2 822 231 |
| Jun 18, 2020 | $101.62 | $101.85 | $99.55 | $100.69 | 1 355 529 |
| Jun 17, 2020 | $100.69 | $102.60 | $100.30 | $101.41 | 1 886 086 |
| Jun 16, 2020 | $102.90 | $102.90 | $99.05 | $100.04 | 2 399 399 |
| Jun 15, 2020 | $99.68 | $101.40 | $99.59 | $100.54 | 1 591 321 |
| Jun 12, 2020 | $102.04 | $103.19 | $99.64 | $100.34 | 1 470 900 |
