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
Jul 05, 2016 $54.25 $54.25 $54.25 $54.25 1 327 200
Jul 01, 2016 $55.50 $55.50 $55.50 $55.50 1 242 400
Jun 30, 2016 $55.93 $55.93 $55.93 $55.93 1 957 600
Jun 29, 2016 $54.56 $54.56 $54.56 $54.56 1 780 200
Jun 28, 2016 $53.05 $53.05 $53.05 $53.05 1 965 700
Jun 27, 2016 $51.16 $51.16 $51.16 $51.16 2 436 900
Jun 24, 2016 $53.35 $53.35 $53.35 $53.35 3 494 500
Jun 23, 2016 $57.17 $57.17 $57.17 $57.17 2 517 300
Jun 22, 2016 $54.70 $54.70 $54.70 $54.70 1 495 900
Jun 21, 2016 $54.70 $54.70 $54.70 $54.70 1 132 200
Jun 20, 2016 $54.14 $54.14 $54.14 $54.14 1 806 900
Jun 17, 2016 $53.19 $53.19 $53.19 $53.19 2 330 300
Jun 16, 2016 $53.71 $53.71 $53.71 $53.71 1 281 200
Jun 15, 2016 $53.27 $53.27 $53.27 $53.27 1 469 714
Jun 14, 2016 $52.66 $52.66 $52.66 $52.66 1 184 931
Jun 13, 2016 $52.21 $52.21 $52.21 $52.21 1 244 000
Jun 10, 2016 $52.73 $52.73 $52.73 $52.73 1 431 373
Jun 09, 2016 $55.44 $55.44 $55.44 $55.44 1 423 122
Jun 08, 2016 $54.92 $54.92 $54.92 $54.92 1 237 397
Jun 07, 2016 $54.85 $54.85 $54.85 $54.85 1 238 197
Jun 06, 2016 $54.53 $54.53 $54.53 $54.53 909 329
Jun 03, 2016 $53.55 $53.55 $53.55 $53.55 1 280 601
Jun 02, 2016 $54.90 $54.90 $54.90 $54.90 707 413
Jun 01, 2016 $54.42 $54.42 $54.42 $54.42 1 239 780
May 31, 2016 $54.58 $54.58 $54.58 $54.58 1 257 242
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
WMT May 06 0.718% $59.87
UNP May 06 2.80% $239.21
JPM May 06 1.90% $192.00
INGR May 03 3.40% $114.56
ADTH May 03 5.86% $3.24
ASH May 03 1.78% $95.85
BBCA May 03 0.99% $65.44
INVH May 03 0.90% $34.39
BNDX May 03 0.247% $48.68
INTU May 03 0.502% $629.27
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