NASDAQ:AKAM
Akamai Technologies Stock Price (Quote)
$102.12
+0.450 (+0.443%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.10 | $80.02 | 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 | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Oct 19, 2016 | $56.62 | $56.62 | $56.62 | $56.62 | 1 698 000 |
| Oct 18, 2016 | $55.92 | $55.92 | $55.92 | $55.92 | 1 937 300 |
| Oct 17, 2016 | $54.94 | $54.94 | $54.94 | $54.94 | 1 266 000 |
| Oct 14, 2016 | $54.66 | $54.66 | $54.66 | $54.66 | 1 521 000 |
| Oct 13, 2016 | $54.45 | $54.45 | $54.45 | $54.45 | 1 400 000 |
| Oct 12, 2016 | $54.28 | $54.28 | $54.28 | $54.28 | 993 800 |
| Oct 11, 2016 | $54.13 | $54.13 | $54.13 | $54.13 | 1 795 800 |
| Oct 10, 2016 | $55.31 | $55.31 | $55.31 | $55.31 | 1 256 900 |
| Oct 07, 2016 | $54.95 | $54.95 | $54.95 | $54.95 | 1 162 200 |
| Oct 06, 2016 | $54.86 | $54.86 | $54.86 | $54.86 | 1 973 500 |
| Oct 05, 2016 | $55.98 | $55.98 | $55.98 | $55.98 | 2 973 100 |
| Oct 04, 2016 | $54.64 | $54.64 | $54.64 | $54.64 | 2 633 600 |
| Oct 03, 2016 | $53.71 | $53.71 | $53.71 | $53.71 | 1 848 300 |
| Sep 30, 2016 | $52.99 | $52.99 | $52.99 | $52.99 | 1 354 700 |
| Sep 29, 2016 | $52.41 | $52.41 | $52.41 | $52.41 | 2 268 600 |
| Sep 28, 2016 | $52.28 | $52.28 | $52.28 | $52.28 | 1 967 100 |
| Sep 27, 2016 | $52.65 | $52.65 | $52.65 | $52.65 | 1 562 400 |
| Sep 26, 2016 | $51.76 | $51.76 | $51.76 | $51.76 | 1 298 500 |
| Sep 23, 2016 | $52.25 | $52.25 | $52.25 | $52.25 | 1 307 400 |
| Sep 22, 2016 | $52.43 | $52.43 | $52.43 | $52.43 | 2 073 300 |
| Sep 21, 2016 | $52.21 | $52.21 | $52.21 | $52.21 | 1 690 200 |
| Sep 20, 2016 | $51.36 | $51.36 | $51.36 | $51.36 | 1 907 500 |
| Sep 19, 2016 | $51.62 | $51.62 | $51.62 | $51.62 | 2 430 000 |
| Sep 16, 2016 | $50.98 | $50.98 | $50.98 | $50.98 | 2 415 000 |
| Sep 15, 2016 | $51.38 | $51.38 | $51.38 | $51.38 | 3 072 000 |
