NASDAQ:AKAM
Akamai Technologies Stock Price (Quote)
$100.88
-0.620 (-0.611%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $100.02 | $110.12 | Monday, 22nd Apr 2024 AKAM stock ended at $100.88. This is 0.611% less than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 1.39% from a day low at $100.53 to a day high of $101.92. |
| 90 days | $100.02 | $129.17 | |
| 52 weeks | $76.85 | $129.17 |
| Date | Open | High | Low | Close | Volume |
| Aug 10, 2023 | $103.70 | $104.17 | $102.08 | $103.95 | 2 446 165 |
| Aug 09, 2023 | $101.50 | $107.33 | $101.08 | $102.99 | 5 544 636 |
| Aug 08, 2023 | $94.37 | $95.29 | $93.56 | $94.95 | 2 455 026 |
| Aug 07, 2023 | $92.97 | $95.88 | $92.73 | $95.33 | 2 064 132 |
| Aug 04, 2023 | $93.34 | $93.48 | $92.36 | $92.63 | 1 204 768 |
| Aug 03, 2023 | $92.44 | $93.16 | $91.84 | $92.74 | 834 990 |
| Aug 02, 2023 | $93.20 | $93.20 | $92.26 | $92.42 | 878 989 |
| Aug 01, 2023 | $93.91 | $94.74 | $93.75 | $94.02 | 649 719 |
| Jul 31, 2023 | $94.23 | $95.21 | $94.22 | $94.50 | 846 038 |
| Jul 28, 2023 | $94.84 | $95.22 | $94.26 | $94.64 | 734 218 |
| Jul 27, 2023 | $95.00 | $95.36 | $93.68 | $93.99 | 1 104 459 |
| Jul 26, 2023 | $93.41 | $94.32 | $93.32 | $94.19 | 843 131 |
| Jul 25, 2023 | $92.89 | $93.77 | $92.87 | $93.57 | 744 867 |
| Jul 24, 2023 | $92.55 | $92.87 | $92.00 | $92.80 | 736 336 |
| Jul 21, 2023 | $92.77 | $93.06 | $91.94 | $92.38 | 1 443 997 |
| Jul 20, 2023 | $93.23 | $93.33 | $91.73 | $92.18 | 1 558 312 |
| Jul 19, 2023 | $93.84 | $94.79 | $93.71 | $93.98 | 1 204 830 |
| Jul 18, 2023 | $92.30 | $93.89 | $92.05 | $93.80 | 1 319 062 |
| Jul 17, 2023 | $92.18 | $92.89 | $92.14 | $92.46 | 625 021 |
| Jul 14, 2023 | $92.81 | $92.95 | $92.00 | $92.32 | 1 030 468 |
| Jul 13, 2023 | $91.53 | $93.68 | $91.35 | $93.03 | 1 101 241 |
| Jul 12, 2023 | $91.93 | $91.93 | $90.39 | $91.03 | 1 281 542 |
| Jul 11, 2023 | $91.00 | $91.38 | $90.57 | $90.94 | 1 401 199 |
| Jul 10, 2023 | $89.51 | $90.93 | $89.40 | $90.83 | 1 078 495 |
| Jul 07, 2023 | $89.21 | $90.49 | $89.08 | $89.77 | 796 381 |
