NASDAQ:AKAM
Akamai Technologies Stock Price (Quote)
$101.33
-0.89 (-0.87%)
At Close: Apr 16, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $101.07 | $110.18 | Tuesday, 16th Apr 2024 AKAM stock ended at $101.33. This is 0.87% less than the trading day before Monday, 15th Apr 2024. During the day the stock fluctuated 1.25% from a day low at $101.07 to a day high of $102.34. |
| 90 days | $101.07 | $129.17 | |
| 52 weeks | $76.85 | $129.17 |
| Date | Open | High | Low | Close | Volume |
| 2023-09-11 | $105.87 | $106.17 | $104.67 | $104.75 | 1 339 859 |
| 2023-09-08 | $103.99 | $105.31 | $103.94 | $104.68 | 1 895 922 |
| 2023-09-07 | $104.10 | $106.14 | $103.64 | $104.07 | 2 433 968 |
| 2023-09-06 | $104.51 | $105.12 | $103.60 | $103.80 | 1 162 070 |
| 2023-09-05 | $104.65 | $105.48 | $104.43 | $104.55 | 1 438 583 |
| 2023-09-01 | $105.75 | $105.97 | $105.24 | $105.35 | 1 027 010 |
| 2023-08-31 | $105.00 | $105.62 | $104.88 | $105.09 | 1 970 133 |
| 2023-08-30 | $104.21 | $104.94 | $103.79 | $104.64 | 1 257 538 |
| 2023-08-29 | $103.23 | $104.40 | $103.03 | $104.40 | 1 372 649 |
| 2023-08-28 | $103.00 | $103.71 | $102.83 | $103.22 | 864 151 |
| 2023-08-25 | $102.30 | $103.23 | $101.80 | $102.82 | 1 384 708 |
| 2023-08-24 | $102.63 | $102.88 | $101.63 | $101.65 | 1 208 001 |
| 2023-08-23 | $101.83 | $102.65 | $101.14 | $102.44 | 1 071 457 |
| 2023-08-22 | $100.98 | $101.98 | $100.94 | $101.23 | 1 103 657 |
| 2023-08-21 | $101.00 | $101.59 | $100.34 | $100.59 | 1 075 801 |
| 2023-08-18 | $99.53 | $101.48 | $99.22 | $100.90 | 1 583 487 |
| 2023-08-17 | $101.73 | $102.00 | $99.76 | $100.21 | 2 359 370 |
| 2023-08-16 | $102.50 | $102.86 | $101.52 | $101.68 | 5 364 956 |
| 2023-08-15 | $102.42 | $103.70 | $101.66 | $103.11 | 2 518 672 |
| 2023-08-14 | $104.00 | $104.00 | $103.09 | $103.95 | 1 440 860 |
| 2023-08-11 | $103.94 | $104.52 | $103.15 | $104.34 | 1 352 908 |
| 2023-08-10 | $103.70 | $104.17 | $102.08 | $103.95 | 2 446 165 |
| 2023-08-09 | $101.50 | $107.33 | $101.08 | $102.99 | 5 544 636 |
| 2023-08-08 | $94.37 | $95.29 | $93.56 | $94.95 | 2 455 026 |
| 2023-08-07 | $92.97 | $95.88 | $92.73 | $95.33 | 2 064 132 |
