Skip to main content

Akamai Technologies (NQ: AKAM )

101.99 +1.11 (+1.10%)
Streaming Delayed Price Updated: 3:31 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 101.61 101.94 100.53 100.88 1,193,022 -0.62(-0.61%)
Apr 19, 2024 100.69 101.72 100.45 101.50 1,312,948 +0.77(+0.76%)
Apr 18, 2024 100.80 101.39 100.02 100.73 1,388,091 +0.39(+0.39%)
Apr 17, 2024 101.36 102.25 100.27 100.34 1,303,571 -0.99(-0.98%)
Apr 16, 2024 102.16 102.33 101.07 101.33 935,685 -0.89(-0.87%)
Apr 15, 2024 103.87 104.44 101.90 102.22 1,576,862 -1.25(-1.21%)
Apr 12, 2024 104.33 104.39 102.94 103.47 1,039,356 -1.62(-1.54%)
Apr 11, 2024 104.38 106.11 104.08 105.09 1,374,137 +0.71(+0.68%)
Apr 10, 2024 106.31 107.12 104.02 104.38 1,183,871 -3.19(-2.97%)
Apr 09, 2024 106.14 107.60 105.74 107.57 1,233,404 +1.75(+1.65%)
Apr 08, 2024 106.23 106.69 105.62 105.82 1,012,973 -0.42(-0.40%)
Apr 05, 2024 105.78 106.88 105.78 106.24 919,200 +0.25(+0.24%)
Apr 04, 2024 107.72 108.18 105.83 105.99 1,173,804 -1.09(-1.02%)
Apr 03, 2024 107.19 107.91 106.22 107.08 1,237,159 -0.30(-0.28%)
Apr 02, 2024 108.66 108.74 107.33 107.38 1,123,422 -1.95(-1.78%)
Apr 01, 2024 108.77 109.98 108.76 109.33 1,063,087 +0.57(+0.52%)
Mar 28, 2024 109.56 109.00 108.51 108.76 1,411,510 -0.87(-0.79%)
Mar 27, 2024 108.70 109.67 108.44 109.63 1,109,459 +1.61(+1.49%)
Mar 26, 2024 108.91 109.11 107.87 108.02 849,203 -0.54(-0.50%)
Mar 25, 2024 108.61 109.48 108.35 108.56 1,199,693 -0.41(-0.38%)
Mar 22, 2024 109.93 109.96 108.55 108.97 949,709 -0.17(-0.16%)
Mar 21, 2024 109.67 110.18 109.06 109.14 1,123,267 -0.45(-0.42%)
Mar 20, 2024 107.85 109.64 107.70 109.60 1,809,218 +1.81(+1.68%)
Mar 19, 2024 107.32 107.85 106.81 107.79 1,326,891 -0.08(-0.07%)
Mar 18, 2024 107.47 108.90 107.25 107.87 1,528,725 +0.62(+0.58%)
Mar 15, 2024 108.28 108.90 107.15 107.25 2,958,466 -1.70(-1.56%)
Mar 14, 2024 109.58 109.89 108.30 108.95 1,392,649 -0.58(-0.53%)
Mar 13, 2024 109.66 110.79 109.47 109.53 1,466,181 -0.25(-0.23%)
Mar 12, 2024 109.65 110.55 109.14 109.78 2,156,860 -0.25(-0.23%)
Mar 11, 2024 110.74 111.78 109.90 110.03 2,470,114 -0.97(-0.87%)
Mar 08, 2024 112.40 113.36 110.42 111.00 2,160,583 -1.83(-1.62%)
Mar 07, 2024 111.84 113.14 110.69 112.83 3,387,742 +2.67(+2.42%)
Mar 06, 2024 110.29 110.83 109.27 110.16 1,489,490 +0.78(+0.71%)
Mar 05, 2024 110.50 111.80 109.35 109.38 1,675,146 -1.38(-1.25%)
Mar 04, 2024 110.44 111.53 109.90 110.76 1,274,386 +0.52(+0.47%)
Mar 01, 2024 110.55 111.60 109.66 110.24 2,295,922 -0.68(-0.61%)
Feb 29, 2024 108.92 111.07 108.59 110.92 2,836,551 +2.78(+2.57%)
Feb 28, 2024 107.66 108.46 107.49 108.14 973,395 +0.38(+0.35%)
Feb 27, 2024 108.20 108.44 107.16 107.76 1,481,613 -0.31(-0.29%)
Feb 26, 2024 108.11 109.49 107.51 108.07 1,932,547 -0.10(-0.09%)
Feb 23, 2024 107.69 109.13 107.35 108.17 1,419,089 +1.22(+1.14%)
Feb 22, 2024 108.47 108.71 106.57 106.95 3,471,856 -0.21(-0.20%)
Feb 21, 2024 107.80 108.28 107.00 107.16 2,636,494 -1.20(-1.11%)
Feb 20, 2024 108.60 109.43 108.14 108.36 2,390,583 -0.83(-0.76%)
Feb 16, 2024 111.05 112.11 108.86 109.19 3,390,282 -2.38(-2.13%)
Feb 15, 2024 114.20 114.67 111.03 111.57 4,016,853 -3.23(-2.81%)
Feb 14, 2024 119.12 122.00 113.81 114.80 7,133,006 -10.25(-8.20%)
Feb 13, 2024 125.52 126.78 124.27 125.05 3,042,724 -3.10(-2.42%)
Feb 12, 2024 128.55 128.62 126.96 128.15 1,976,113 -0.17(-0.13%)
Feb 09, 2024 128.05 129.17 126.98 128.32 1,704,419 +1.54(+1.21%)
Feb 08, 2024 125.09 127.33 125.06 126.78 1,563,800 +1.21(+0.96%)
Feb 07, 2024 125.05 125.90 124.15 125.57 1,195,573 +1.09(+0.88%)
Feb 06, 2024 125.00 125.11 123.64 124.48 1,241,603 -0.13(-0.10%)
Feb 05, 2024 123.96 125.20 122.64 124.61 1,407,466 +0.20(+0.16%)
Feb 02, 2024 124.17 124.57 122.68 124.41 1,338,924 +0.37(+0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.