14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $90.53 $102.83 Friday, 17th May 2024 AKAM stock ended at $95.21. This is 1.71% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.65% from a day low at $95.12 to a day high of $96.68.
90 days $90.53 $113.36
52 weeks $86.31 $129.17

Historical Akamai Technologies prices

Date Open High Low Close Volume
May 01, 2017 $61.19 $61.79 $60.77 $61.48 1 596 895
Apr 28, 2017 $59.79 $60.96 $59.53 $60.94 1 767 666
Apr 27, 2017 $60.34 $60.43 $58.96 $59.75 4 223 212
Apr 26, 2017 $61.81 $62.43 $61.57 $62.24 1 153 343
Apr 25, 2017 $61.42 $61.86 $61.33 $61.80 1 744 496
Apr 24, 2017 $60.86 $61.73 $60.79 $61.39 1 954 289
Apr 21, 2017 $60.39 $60.52 $60.01 $60.28 842 161
Apr 20, 2017 $59.87 $60.55 $59.65 $60.20 1 558 110
Apr 19, 2017 $59.00 $59.91 $58.96 $59.68 1 857 690
Apr 18, 2017 $58.77 $59.30 $58.72 $58.95 1 004 756
Apr 17, 2017 $59.07 $59.20 $58.69 $58.82 1 152 312
Apr 13, 2017 $58.83 $59.20 $58.51 $58.80 1 435 677
Apr 12, 2017 $58.83 $59.09 $58.54 $58.88 1 413 685
Apr 11, 2017 $58.62 $59.23 $58.43 $59.01 2 129 240
Apr 10, 2017 $58.36 $58.82 $57.99 $58.51 1 974 447
Apr 07, 2017 $58.65 $58.74 $57.99 $58.10 2 256 605
Apr 06, 2017 $59.07 $59.70 $58.39 $58.75 1 900 996
Apr 05, 2017 $59.30 $59.73 $58.65 $58.80 1 982 638
Apr 04, 2017 $58.19 $59.41 $58.19 $59.30 4 451 175
Apr 03, 2017 $59.74 $59.99 $57.86 $58.10 3 521 515
Mar 31, 2017 $60.56 $60.91 $59.50 $59.70 3 597 794
Mar 30, 2017 $63.17 $64.07 $60.37 $60.53 5 999 851
Mar 29, 2017 $63.28 $63.70 $63.08 $63.44 2 067 809
Mar 28, 2017 $63.06 $63.61 $63.00 $63.25 2 291 812
Mar 27, 2017 $62.88 $63.44 $62.51 $63.09 1 836 706

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use AKAM stock historical prices to predict future price movements?
Trend Analysis: Examine the AKAM stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the AKAM stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Akamai Technologies

Akamai Technologies Akamai Technologies, Inc. provides cloud services for securing, delivering, and optimizing content and business applications over the internet in the United States and internationally. The company offers cloud solutions to keep infrastructure, websites, applications, application programming interfaces, and users safe from various cyberattacks and online threats while enhancing performance. It also provides web and mobile performance solutions to ... AKAM Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT