NASDAQ:AKAM
Akamai Technologies Stock Price (Quote)
$91.19
-11.27 (-11.00%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $90.53 | $107.12 | Friday, 10th May 2024 AKAM stock ended at $91.19. This is 11.00% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 4.74% from a day low at $90.53 to a day high of $94.82. |
| 90 days | $90.53 | $128.62 | |
| 52 weeks | $84.19 | $129.17 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| May 18, 2020 | $98.80 | $99.62 | $97.00 | $98.10 | 1 774 290 |
| May 15, 2020 | $96.09 | $99.02 | $95.71 | $98.09 | 3 003 740 |
| May 14, 2020 | $95.20 | $97.26 | $94.21 | $97.23 | 1 764 850 |
| May 13, 2020 | $97.00 | $97.59 | $94.40 | $95.37 | 2 319 802 |
| May 12, 2020 | $102.54 | $102.69 | $95.75 | $95.76 | 2 800 210 |
| May 11, 2020 | $101.31 | $103.15 | $100.76 | $101.89 | 1 357 265 |
| May 08, 2020 | $101.52 | $101.81 | $100.35 | $101.15 | 1 205 420 |
| May 07, 2020 | $101.28 | $102.47 | $99.88 | $100.60 | 1 745 381 |
| May 06, 2020 | $100.36 | $100.84 | $98.88 | $99.17 | 1 565 400 |
| May 05, 2020 | $98.92 | $100.47 | $97.83 | $99.19 | 1 941 168 |
| May 04, 2020 | $96.05 | $97.64 | $95.53 | $97.60 | 1 928 765 |
| May 01, 2020 | $96.36 | $97.87 | $94.92 | $95.86 | 1 910 199 |
| Apr 30, 2020 | $96.84 | $97.95 | $94.61 | $97.71 | 3 493 568 |
| Apr 29, 2020 | $98.06 | $98.51 | $92.79 | $97.87 | 10 585 049 |
| Apr 28, 2020 | $104.78 | $104.78 | $101.71 | $101.93 | 2 843 264 |
| Apr 27, 2020 | $104.39 | $104.39 | $101.34 | $103.07 | 2 224 697 |
| Apr 24, 2020 | $101.10 | $102.83 | $99.74 | $102.78 | 2 278 116 |
| Apr 23, 2020 | $104.81 | $104.81 | $101.56 | $102.26 | 2 262 898 |
| Apr 22, 2020 | $104.86 | $105.93 | $102.58 | $104.29 | 1 664 028 |
| Apr 21, 2020 | $106.23 | $107.39 | $101.74 | $103.36 | 1 456 142 |
| Apr 20, 2020 | $106.89 | $107.04 | $102.80 | $106.24 | 3 013 700 |
| Apr 17, 2020 | $106.89 | $107.04 | $102.80 | $105.35 | 3 011 958 |
| Apr 16, 2020 | $100.63 | $107.22 | $100.31 | $105.84 | 3 603 040 |
