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 |
| Apr 15, 2020 | $100.50 | $100.88 | $98.86 | $100.39 | 1 979 576 |
| Apr 14, 2020 | $98.13 | $101.25 | $97.01 | $100.50 | 2 097 533 |
| Apr 13, 2020 | $95.00 | $95.37 | $93.12 | $95.19 | 2 017 556 |
| Apr 09, 2020 | $97.04 | $97.79 | $94.94 | $95.39 | 2 025 269 |
| Apr 08, 2020 | $96.27 | $97.77 | $95.40 | $97.37 | 1 474 167 |
| Apr 07, 2020 | $98.26 | $99.43 | $94.65 | $95.23 | 2 283 975 |
| Apr 06, 2020 | $98.13 | $98.40 | $95.40 | $97.79 | 2 184 273 |
| Apr 03, 2020 | $94.21 | $96.69 | $93.48 | $95.36 | 2 035 498 |
| Apr 02, 2020 | $91.44 | $95.96 | $90.75 | $93.12 | 2 028 147 |
| Apr 01, 2020 | $89.24 | $92.89 | $88.75 | $91.60 | 2 357 107 |
| Mar 31, 2020 | $92.89 | $95.10 | $91.29 | $91.49 | 1 727 340 |
| Mar 30, 2020 | $92.09 | $94.50 | $90.32 | $94.19 | 2 310 942 |
| Mar 27, 2020 | $93.03 | $93.10 | $88.93 | $90.61 | 2 736 592 |
| Mar 26, 2020 | $90.02 | $94.86 | $86.74 | $94.38 | 2 857 027 |
| Mar 25, 2020 | $90.12 | $93.78 | $88.48 | $89.35 | 2 688 371 |
| Mar 24, 2020 | $87.29 | $90.25 | $85.33 | $89.98 | 2 307 353 |
| Mar 23, 2020 | $84.16 | $88.21 | $81.80 | $85.54 | 3 141 364 |
| Mar 20, 2020 | $90.02 | $90.03 | $81.95 | $82.37 | 3 467 359 |
| Mar 19, 2020 | $93.70 | $98.26 | $88.44 | $88.85 | 2 768 459 |
| Mar 18, 2020 | $82.47 | $97.65 | $82.47 | $97.10 | 4 283 555 |
| Mar 17, 2020 | $85.31 | $90.90 | $82.33 | $88.43 | 3 219 113 |
| Mar 16, 2020 | $76.75 | $87.37 | $75.18 | $83.23 | 2 701 977 |
| Mar 13, 2020 | $84.38 | $86.93 | $81.16 | $85.73 | 2 769 739 |
| Mar 12, 2020 | $81.62 | $88.80 | $79.81 | $80.05 | 3 194 827 |
| Mar 11, 2020 | $84.22 | $87.84 | $84.11 | $87.02 | 2 461 348 |
