NASDAQ:AKAM
Akamai Technologies Stock Price (Quote)
$102.12
+0.450 (+0.443%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 AKAM stock ended at $102.12. This is 0.443% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 1.25% from a day low at $100.90 to a day high of $102.16. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jun 11, 2020 | $102.89 | $104.42 | $100.36 | $100.48 | 1 570 872 |
| Jun 10, 2020 | $103.50 | $104.56 | $102.60 | $103.85 | 1 411 791 |
| Jun 09, 2020 | $103.26 | $103.26 | $101.10 | $102.73 | 1 183 199 |
| Jun 08, 2020 | $99.48 | $103.59 | $99.17 | $103.38 | 1 684 509 |
| Jun 05, 2020 | $101.32 | $101.83 | $98.14 | $99.00 | 2 941 645 |
| Jun 04, 2020 | $102.21 | $103.68 | $101.51 | $101.84 | 1 910 027 |
| Jun 03, 2020 | $105.50 | $105.50 | $102.42 | $103.01 | 1 956 988 |
| Jun 02, 2020 | $106.15 | $106.45 | $102.59 | $105.53 | 2 032 711 |
| Jun 01, 2020 | $105.05 | $106.46 | $103.03 | $105.71 | 1 683 866 |
| May 29, 2020 | $103.76 | $106.27 | $102.23 | $105.80 | 6 074 563 |
| May 28, 2020 | $99.91 | $104.49 | $99.91 | $102.91 | 1 724 485 |
| May 27, 2020 | $99.35 | $99.99 | $97.25 | $99.97 | 1 550 142 |
| May 26, 2020 | $102.00 | $102.17 | $99.83 | $100.08 | 1 523 126 |
| May 22, 2020 | $100.65 | $101.26 | $99.89 | $100.42 | 1 152 846 |
| May 21, 2020 | $100.46 | $101.94 | $99.80 | $101.00 | 1 599 107 |
| May 20, 2020 | $98.79 | $100.88 | $98.46 | $100.58 | 1 665 080 |
| May 19, 2020 | $98.27 | $99.35 | $97.26 | $97.30 | 1 247 374 |
