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 | $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 |
| Date | Open | High | Low | Close | Volume |
| Sep 14, 2016 | $51.65 | $51.65 | $51.65 | $51.65 | 2 363 400 |
| Sep 13, 2016 | $51.87 | $51.87 | $51.87 | $51.87 | 1 905 000 |
| Sep 12, 2016 | $53.09 | $53.09 | $53.09 | $53.09 | 2 117 100 |
| Sep 09, 2016 | $52.50 | $52.50 | $52.50 | $52.50 | 2 209 000 |
| Sep 08, 2016 | $53.50 | $53.50 | $53.50 | $53.50 | 3 483 400 |
| Sep 07, 2016 | $54.08 | $54.08 | $54.08 | $54.08 | 2 394 700 |
| Sep 06, 2016 | $55.50 | $55.50 | $55.50 | $55.50 | 1 737 400 |
| Sep 02, 2016 | $55.33 | $55.33 | $55.33 | $55.33 | 1 149 100 |
| Sep 01, 2016 | $55.07 | $55.07 | $55.07 | $55.07 | 1 769 500 |
| Aug 31, 2016 | $54.90 | $54.90 | $54.90 | $54.90 | 1 304 200 |
| Aug 30, 2016 | $54.89 | $54.89 | $54.89 | $54.89 | 1 168 100 |
| Aug 29, 2016 | $55.04 | $55.04 | $55.04 | $55.04 | 1 173 300 |
| Aug 26, 2016 | $55.31 | $55.31 | $55.31 | $55.31 | 2 221 500 |
| Aug 25, 2016 | $54.56 | $54.56 | $54.56 | $54.56 | 1 971 300 |
| Aug 24, 2016 | $53.98 | $53.98 | $53.98 | $53.98 | 1 984 600 |
| Aug 23, 2016 | $53.60 | $53.60 | $53.60 | $53.60 | 1 379 100 |
| Aug 22, 2016 | $52.98 | $52.98 | $52.98 | $52.98 | 1 286 100 |
| Aug 19, 2016 | $52.95 | $52.95 | $52.95 | $52.95 | 1 390 800 |
| Aug 18, 2016 | $52.35 | $52.35 | $52.35 | $52.35 | 1 108 100 |
| Aug 17, 2016 | $52.34 | $52.34 | $52.34 | $52.34 | 1 608 500 |
| Aug 16, 2016 | $52.00 | $52.00 | $52.00 | $52.00 | 1 241 000 |
| Aug 15, 2016 | $52.05 | $52.05 | $52.05 | $52.05 | 1 960 700 |
| Aug 12, 2016 | $51.97 | $51.97 | $51.97 | $51.97 | 1 978 800 |
| Aug 11, 2016 | $51.41 | $51.41 | $51.41 | $51.41 | 1 582 300 |
| Aug 10, 2016 | $52.02 | $52.02 | $52.02 | $52.02 | 2 997 400 |
