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 | $97.71 | $107.59 | 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 | $97.71 | $129.17 | |
| 52 weeks | $83.12 | $129.17 |
| Date | Open | High | Low | Close | Volume |
| May 27, 2016 | $54.20 | $54.20 | $54.20 | $54.20 | 1 166 261 |
| May 26, 2016 | $53.98 | $53.98 | $53.98 | $53.98 | 2 333 968 |
| May 25, 2016 | $52.86 | $52.86 | $52.86 | $52.86 | 1 142 028 |
| May 24, 2016 | $52.70 | $52.70 | $52.70 | $52.70 | 1 182 287 |
| May 23, 2016 | $51.29 | $51.29 | $51.29 | $51.29 | 1 584 454 |
| May 20, 2016 | $51.73 | $51.73 | $51.73 | $51.73 | 1 584 861 |
| May 19, 2016 | $50.68 | $50.68 | $50.68 | $50.68 | 837 085 |
| May 18, 2016 | $50.97 | $50.97 | $50.97 | $50.97 | 861 665 |
| May 17, 2016 | $50.97 | $50.97 | $50.97 | $50.97 | 1 220 931 |
| May 16, 2016 | $51.36 | $51.36 | $51.36 | $51.36 | 1 280 708 |
| May 13, 2016 | $50.49 | $50.49 | $50.49 | $50.49 | 1 501 046 |
| May 12, 2016 | $51.12 | $51.12 | $51.12 | $51.12 | 1 652 601 |
| May 11, 2016 | $50.72 | $50.72 | $50.72 | $50.72 | 1 326 931 |
| May 10, 2016 | $51.97 | $51.97 | $51.97 | $51.97 | 1 904 264 |
| May 09, 2016 | $50.15 | $50.15 | $50.15 | $50.15 | 1 242 636 |
| May 06, 2016 | $49.94 | $49.94 | $49.94 | $49.94 | 1 443 773 |
| May 05, 2016 | $49.51 | $49.51 | $49.51 | $49.51 | 2 053 313 |
| May 04, 2016 | $49.54 | $49.54 | $49.54 | $49.54 | 1 833 534 |
| May 03, 2016 | $49.91 | $49.91 | $49.91 | $49.91 | 1 973 628 |
| May 02, 2016 | $50.94 | $50.94 | $50.94 | $50.94 | 1 982 547 |
| Apr 29, 2016 | $50.99 | $50.99 | $50.99 | $50.99 | 2 740 384 |
| Apr 28, 2016 | $52.41 | $52.41 | $52.41 | $52.41 | 2 521 606 |
| Apr 27, 2016 | $54.85 | $54.85 | $54.85 | $54.85 | 6 934 489 |
| Apr 26, 2016 | $52.66 | $52.66 | $52.66 | $52.66 | 3 690 626 |
| Apr 25, 2016 | $51.09 | $51.09 | $51.09 | $51.09 | 1 617 719 |
