14-day Premium Trial Subscription Try For FreeTry Free
$102.12
+0.450 (+0.443%)
At Close: May 08, 2024
Forecast Earnings Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $0.0060 $169.56 Wednesday, 8th May 2024 AKAM stock ended at $102.12. This is 0.443% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 1.25% from a day low at $100.90 to a day high of $102.16.
90 days $113.65 $133.77
52 weeks $171.20 $133.77

Historical Akamai Technologies prices

Date Open High Low Close Volume
Dec 30, 2016 $67.25 $67.55 $66.35 $66.68 966 432
Dec 29, 2016 $67.14 $67.83 $66.88 $67.04 589 411
Dec 28, 2016 $68.13 $68.30 $67.12 $67.27 703 264
Dec 27, 2016 $67.63 $68.39 $67.27 $68.09 607 126
Dec 23, 2016 $67.31 $67.75 $67.11 $67.63 571 520
Dec 22, 2016 $68.16 $68.68 $67.24 $67.37 965 923
Dec 21, 2016 $68.85 $69.26 $67.79 $67.87 1 002 898
Dec 20, 2016 $67.82 $68.84 $67.80 $68.70 1 274 622
Dec 19, 2016 $67.34 $68.07 $66.44 $67.76 923 844
Dec 16, 2016 $67.92 $68.43 $66.63 $67.19 2 568 465
Dec 15, 2016 $66.81 $68.18 $66.47 $67.58 1 543 332
Dec 14, 2016 $67.00 $68.36 $66.57 $66.99 3 112 753
Dec 13, 2016 $64.61 $65.92 $64.48 $65.14 1 332 155
Dec 12, 2016 $64.79 $64.84 $63.68 $64.25 1 054 514
Dec 09, 2016 $66.37 $66.57 $64.82 $64.94 1 219 782
Dec 08, 2016 $65.86 $66.79 $65.58 $66.31 1 096 713
Dec 07, 2016 $64.71 $66.18 $64.40 $66.15 1 308 323
Dec 06, 2016 $64.41 $64.98 $64.04 $64.93 1 234 172
Dec 05, 2016 $64.00 $64.59 $63.62 $64.31 1 970 851
Dec 02, 2016 $63.34 $64.14 $62.83 $63.87 2 282 332
Dec 01, 2016 $66.48 $66.50 $63.50 $63.51 2 879 496
Nov 30, 2016 $67.30 $67.48 $66.44 $66.70 1 751 069
Nov 29, 2016 $66.34 $67.76 $66.11 $67.28 1 895 730
Nov 28, 2016 $66.52 $66.79 $65.90 $66.17 984 349
Nov 25, 2016 $66.70 $66.97 $66.10 $66.95 439 745
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

Golden Star

Ticker Date Change Price
VCSH May 03 0.0130% $76.93
BNDX May 03 0.349% $48.68
BBCA May 03 1.26% $65.44
ISTB May 03 0.0425% $47.11
ADTH May 03 5.56% $3.24
WMT May 03 1.34% $59.82
UNP May 03 0.84% $240.36
INGR May 03 1.75% $114.56
ASH May 03 2.26% $95.85
WU May 03 0.449% $13.37
Unlock

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