NASDAQ:AKAM
Akamai Technologies Stock Price (Quote)
$102.19
+0.430 (+0.423%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $100.02 | $110.12 | Wednesday, 24th Apr 2024 AKAM stock ended at $102.19. This is 0.423% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 0.87% from a day low at $101.71 to a day high of $102.60. |
| 90 days | $100.02 | $129.17 | |
| 52 weeks | $76.85 | $129.17 |
| Date | Open | High | Low | Close | Volume |
| Jan 05, 2024 | $114.64 | $115.11 | $114.11 | $114.33 | 1 040 451 |
| Jan 04, 2024 | $116.09 | $116.37 | $114.61 | $114.63 | 1 023 081 |
| Jan 03, 2024 | $116.60 | $116.90 | $115.69 | $116.31 | 1 184 405 |
| Jan 02, 2024 | $117.14 | $117.40 | $116.38 | $116.88 | 1 138 626 |
| Dec 29, 2023 | $118.92 | $119.09 | $117.66 | $118.35 | 769 822 |
| Dec 28, 2023 | $119.25 | $119.38 | $118.95 | $119.02 | 557 905 |
| Dec 27, 2023 | $119.50 | $119.92 | $118.62 | $119.00 | 1 040 551 |
| Dec 26, 2023 | $119.54 | $119.82 | $119.31 | $119.48 | 618 841 |
| Dec 22, 2023 | $119.88 | $120.17 | $119.27 | $119.62 | 970 617 |
| Dec 21, 2023 | $119.90 | $120.11 | $118.82 | $119.49 | 1 326 306 |
| Dec 20, 2023 | $120.18 | $120.50 | $119.20 | $119.36 | 952 974 |
| Dec 19, 2023 | $120.23 | $120.58 | $119.59 | $120.18 | 1 427 742 |
| Dec 18, 2023 | $119.48 | $120.06 | $118.86 | $119.94 | 1 057 064 |
| Dec 15, 2023 | $118.45 | $119.28 | $117.81 | $119.14 | 2 263 222 |
| Dec 14, 2023 | $117.65 | $119.66 | $117.51 | $118.33 | 2 442 161 |
| Dec 13, 2023 | $115.66 | $117.51 | $115.27 | $117.50 | 1 688 177 |
| Dec 12, 2023 | $114.56 | $115.77 | $114.53 | $115.33 | 1 185 389 |
| Dec 11, 2023 | $114.41 | $115.03 | $114.15 | $114.72 | 1 137 544 |
| Dec 08, 2023 | $114.37 | $114.92 | $114.01 | $114.41 | 1 091 850 |
| Dec 07, 2023 | $114.78 | $115.52 | $114.15 | $114.93 | 1 164 888 |
| Dec 06, 2023 | $116.01 | $116.24 | $114.43 | $114.47 | 848 083 |
| Dec 05, 2023 | $115.33 | $115.70 | $114.87 | $115.62 | 858 406 |
| Dec 04, 2023 | $115.45 | $116.88 | $115.45 | $115.90 | 796 477 |
| Dec 01, 2023 | $115.63 | $116.33 | $114.35 | $116.03 | 1 227 392 |
| Nov 30, 2023 | $115.78 | $116.06 | $114.62 | $115.53 | 2 012 426 |
