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 |
| Aug 09, 2016 | $50.22 | $50.22 | $50.22 | $50.22 | 1 802 600 |
| Aug 08, 2016 | $50.21 | $50.21 | $50.21 | $50.21 | 1 405 300 |
| Aug 05, 2016 | $50.66 | $50.66 | $50.66 | $50.66 | 2 085 000 |
| Aug 04, 2016 | $49.43 | $49.43 | $49.43 | $49.43 | 1 938 500 |
| Aug 03, 2016 | $49.44 | $49.44 | $49.44 | $49.44 | 1 909 000 |
| Aug 02, 2016 | $49.96 | $49.96 | $49.96 | $49.96 | 3 083 500 |
| Aug 01, 2016 | $50.60 | $50.60 | $50.60 | $50.60 | 3 028 300 |
| Jul 29, 2016 | $50.53 | $50.53 | $50.53 | $50.53 | 3 622 500 |
| Jul 28, 2016 | $50.69 | $50.69 | $50.69 | $50.69 | 4 725 000 |
| Jul 27, 2016 | $50.51 | $50.51 | $50.51 | $50.51 | 19 372 300 |
| Jul 26, 2016 | $58.09 | $58.09 | $58.09 | $58.09 | 3 896 200 |
| Jul 25, 2016 | $57.90 | $57.90 | $57.90 | $57.90 | 1 676 800 |
| Jul 22, 2016 | $57.89 | $57.89 | $57.89 | $57.89 | 1 047 900 |
| Jul 21, 2016 | $57.20 | $57.20 | $57.20 | $57.20 | 1 486 500 |
| Jul 20, 2016 | $57.83 | $57.83 | $57.83 | $57.83 | 1 164 600 |
| Jul 19, 2016 | $57.45 | $57.45 | $57.45 | $57.45 | 1 000 100 |
| Jul 18, 2016 | $57.47 | $57.47 | $57.47 | $57.47 | 937 900 |
| Jul 15, 2016 | $57.25 | $57.25 | $57.25 | $57.25 | 1 138 000 |
| Jul 14, 2016 | $57.43 | $57.43 | $57.43 | $57.43 | 1 611 000 |
| Jul 13, 2016 | $56.86 | $56.86 | $56.86 | $56.86 | 1 789 600 |
| Jul 12, 2016 | $56.16 | $56.16 | $56.16 | $56.16 | 2 017 300 |
| Jul 11, 2016 | $56.24 | $56.24 | $56.24 | $56.24 | 1 498 000 |
| Jul 08, 2016 | $56.38 | $56.38 | $56.38 | $56.38 | 1 919 200 |
| Jul 07, 2016 | $54.94 | $54.94 | $54.94 | $54.94 | 989 600 |
| Jul 06, 2016 | $54.96 | $54.96 | $54.96 | $54.96 | 1 443 500 |
