NASDAQ:AKAM
Akamai Technologies Stock Price (Quote)
$101.68
-0.110 (-0.108%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $100.02 | $110.12 | Friday, 26th Apr 2024 AKAM stock ended at $101.68. This is 0.108% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.94% from a day low at $101.66 to a day high of $102.62. |
| 90 days | $100.02 | $129.17 | |
| 52 weeks | $76.85 | $129.17 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $50.54 | $50.54 | $50.54 | $50.54 | 3 062 536 |
| Apr 11, 2016 | $51.06 | $51.06 | $51.06 | $51.06 | 2 407 037 |
| Apr 08, 2016 | $52.38 | $52.38 | $52.38 | $52.38 | 1 863 529 |
| Apr 07, 2016 | $53.28 | $53.28 | $53.28 | $53.28 | 1 743 754 |
| Apr 06, 2016 | $54.78 | $54.78 | $54.78 | $54.78 | 1 663 039 |
| Apr 05, 2016 | $53.14 | $53.14 | $53.14 | $53.14 | 2 116 830 |
| Apr 04, 2016 | $55.33 | $55.33 | $55.33 | $55.33 | 1 021 519 |
| Apr 01, 2016 | $55.22 | $55.22 | $55.22 | $55.22 | 1 671 627 |
| Mar 31, 2016 | $55.57 | $55.57 | $55.57 | $55.57 | 1 641 308 |
| Mar 30, 2016 | $55.30 | $55.30 | $55.30 | $55.30 | 1 186 900 |
| Mar 29, 2016 | $55.26 | $55.26 | $55.26 | $55.26 | 1 159 500 |
| Mar 28, 2016 | $54.93 | $54.93 | $54.93 | $54.93 | 1 289 200 |
| Mar 24, 2016 | $54.84 | $54.84 | $54.84 | $54.84 | 1 363 300 |
| Mar 23, 2016 | $55.12 | $55.12 | $55.12 | $55.12 | 1 693 300 |
| Mar 22, 2016 | $56.74 | $56.74 | $56.74 | $56.74 | 1 182 400 |
| Mar 21, 2016 | $56.29 | $56.29 | $56.29 | $56.29 | 1 057 300 |
| Mar 18, 2016 | $55.95 | $55.95 | $55.95 | $55.95 | 2 417 400 |
| Mar 17, 2016 | $56.06 | $56.06 | $56.06 | $56.06 | 1 687 400 |
| Mar 16, 2016 | $55.81 | $55.81 | $55.81 | $55.81 | 1 604 700 |
| Mar 15, 2016 | $54.67 | $54.67 | $54.67 | $54.67 | 1 842 700 |
| Mar 14, 2016 | $55.28 | $55.28 | $55.28 | $55.28 | 1 896 600 |
| Mar 11, 2016 | $56.07 | $56.07 | $56.07 | $56.07 | 1 264 400 |
| Mar 10, 2016 | $54.64 | $54.64 | $54.64 | $54.64 | 3 072 700 |
| Mar 09, 2016 | $55.19 | $55.19 | $55.19 | $55.19 | 1 595 400 |
| Mar 08, 2016 | $54.58 | $54.58 | $54.58 | $54.58 | 2 910 500 |
