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 |
| Mar 07, 2016 | $55.33 | $55.33 | $55.33 | $55.33 | 2 950 200 |
| Mar 04, 2016 | $55.57 | $55.57 | $55.57 | $55.57 | 2 828 300 |
| Mar 03, 2016 | $55.64 | $55.64 | $55.64 | $55.64 | 2 524 400 |
| Mar 02, 2016 | $56.21 | $56.21 | $56.21 | $56.21 | 2 425 700 |
| Mar 01, 2016 | $55.53 | $55.53 | $55.53 | $55.53 | 3 930 000 |
| Feb 29, 2016 | $53.97 | $53.97 | $53.97 | $53.97 | 4 307 900 |
| Feb 26, 2016 | $55.24 | $55.24 | $55.24 | $55.24 | 3 037 300 |
| Feb 25, 2016 | $54.96 | $54.96 | $54.96 | $54.96 | 2 251 500 |
| Feb 24, 2016 | $54.78 | $54.78 | $54.78 | $54.78 | 2 165 300 |
| Feb 23, 2016 | $53.97 | $53.97 | $53.97 | $53.97 | 3 874 600 |
| Feb 22, 2016 | $54.48 | $54.48 | $54.48 | $54.48 | 3 679 200 |
| Feb 19, 2016 | $53.13 | $53.13 | $53.13 | $53.13 | 3 425 900 |
| Feb 18, 2016 | $53.28 | $53.28 | $53.28 | $53.28 | 3 437 900 |
| Feb 17, 2016 | $53.42 | $53.42 | $53.42 | $53.42 | 3 344 200 |
| Feb 16, 2016 | $52.55 | $52.55 | $52.55 | $52.55 | 4 545 600 |
| Feb 12, 2016 | $50.76 | $50.76 | $50.76 | $50.76 | 4 014 600 |
| Feb 11, 2016 | $49.14 | $49.14 | $49.14 | $49.14 | 5 801 200 |
| Feb 10, 2016 | $47.96 | $47.96 | $47.96 | $47.96 | 14 248 100 |
| Feb 09, 2016 | $39.57 | $39.57 | $39.57 | $39.57 | 5 892 200 |
| Feb 08, 2016 | $40.98 | $40.98 | $40.98 | $40.98 | 3 279 000 |
| Feb 05, 2016 | $43.20 | $43.20 | $43.20 | $43.20 | 2 615 800 |
| Feb 04, 2016 | $44.64 | $44.64 | $44.64 | $44.64 | 2 399 500 |
| Feb 03, 2016 | $44.39 | $44.39 | $44.39 | $44.39 | 3 792 500 |
| Feb 02, 2016 | $42.94 | $42.94 | $42.94 | $42.94 | 2 786 700 |
| Feb 01, 2016 | $45.30 | $45.30 | $45.30 | $45.30 | 2 760 100 |
