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 |
| Oct 24, 2023 | $104.16 | $104.92 | $103.33 | $104.27 | 1 382 715 |
| Oct 23, 2023 | $103.84 | $104.42 | $103.30 | $103.48 | 1 163 538 |
| Oct 20, 2023 | $107.07 | $107.26 | $103.89 | $104.02 | 2 056 850 |
| Oct 19, 2023 | $107.34 | $108.65 | $106.21 | $106.99 | 1 727 334 |
| Oct 18, 2023 | $107.03 | $108.28 | $106.88 | $107.11 | 978 788 |
| Oct 17, 2023 | $107.30 | $108.32 | $107.18 | $107.64 | 1 135 237 |
| Oct 16, 2023 | $106.93 | $107.67 | $106.36 | $107.38 | 840 536 |
| Oct 13, 2023 | $107.65 | $108.16 | $105.87 | $106.61 | 1 347 553 |
| Oct 12, 2023 | $108.61 | $108.96 | $107.05 | $107.66 | 842 224 |
| Oct 11, 2023 | $108.57 | $109.24 | $107.60 | $108.37 | 1 535 360 |
| Oct 10, 2023 | $105.62 | $108.52 | $105.49 | $108.19 | 1 916 921 |
| Oct 09, 2023 | $105.20 | $106.15 | $104.60 | $105.73 | 1 155 515 |
| Oct 06, 2023 | $104.76 | $106.81 | $103.80 | $105.76 | 1 350 103 |
| Oct 05, 2023 | $106.54 | $106.85 | $105.30 | $105.66 | 1 006 406 |
| Oct 04, 2023 | $105.84 | $106.81 | $105.86 | $106.54 | 1 323 292 |
| Oct 03, 2023 | $106.39 | $106.55 | $105.08 | $105.62 | 1 231 170 |
| Oct 02, 2023 | $106.73 | $107.48 | $105.83 | $106.83 | 1 201 901 |
| Sep 29, 2023 | $107.00 | $107.67 | $106.47 | $106.54 | 1 141 101 |
| Sep 28, 2023 | $106.59 | $107.94 | $106.19 | $107.04 | 1 401 326 |
| Sep 27, 2023 | $106.67 | $107.67 | $106.36 | $106.96 | 1 699 083 |
| Sep 26, 2023 | $107.04 | $108.14 | $105.72 | $106.25 | 2 090 112 |
| Sep 25, 2023 | $107.29 | $107.92 | $107.14 | $107.61 | 1 660 346 |
| Sep 22, 2023 | $108.29 | $108.39 | $107.13 | $107.55 | 2 170 951 |
| Sep 21, 2023 | $107.66 | $108.85 | $106.70 | $107.93 | 3 653 841 |
| Sep 20, 2023 | $107.09 | $109.05 | $106.86 | $108.49 | 3 334 663 |
