Skip to main content

Akamai Technologies (NQ: AKAM )

88.77 +0.42 (+0.48%)
Streaming Delayed Price Updated: 12:41 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 88.00 88.56 87.59 88.35 1,388,537 -0.05(-0.06%)
Jun 12, 2024 89.92 90.56 88.32 88.40 1,832,577 -1.31(-1.46%)
Jun 11, 2024 90.15 90.18 89.31 89.71 1,383,795 -0.63(-0.70%)
Jun 10, 2024 88.80 90.41 87.74 90.34 1,839,296 +1.16(+1.30%)
Jun 07, 2024 90.02 90.67 88.99 89.18 1,472,732 -0.84(-0.93%)
Jun 06, 2024 90.50 91.30 89.91 90.02 1,829,330 -0.72(-0.79%)
Jun 05, 2024 91.34 91.47 90.07 90.74 1,282,458 -0.32(-0.35%)
Jun 04, 2024 90.61 91.70 90.45 91.06 1,674,128 +0.16(+0.18%)
Jun 03, 2024 92.24 92.75 90.30 90.90 1,483,663 -1.34(-1.45%)
May 31, 2024 90.12 92.41 89.60 92.24 3,298,496 +2.02(+2.24%)
May 30, 2024 90.84 90.89 89.55 90.22 2,707,172 -0.62(-0.68%)
May 29, 2024 92.00 92.38 90.78 90.84 1,332,456 -1.75(-1.89%)
May 28, 2024 93.54 94.15 92.49 92.59 1,510,919 -1.55(-1.65%)
May 24, 2024 94.55 94.67 93.75 94.14 1,038,981 +0.18(+0.19%)
May 23, 2024 95.29 95.29 93.76 93.96 1,350,850 -1.33(-1.40%)
May 22, 2024 94.62 95.95 94.62 95.29 1,062,087 +0.79(+0.84%)
May 21, 2024 94.53 95.33 94.29 94.50 1,482,857 -0.40(-0.42%)
May 20, 2024 95.20 95.41 94.34 94.90 1,803,868 -0.31(-0.33%)
May 17, 2024 96.61 96.68 95.11 95.21 2,865,934 -1.66(-1.71%)
May 16, 2024 95.59 97.23 94.64 96.87 2,757,288 +0.89(+0.93%)
May 15, 2024 94.84 96.12 94.29 95.98 2,302,987 +2.85(+3.06%)
May 14, 2024 94.30 94.60 92.06 93.13 2,505,374 -1.19(-1.26%)
May 13, 2024 91.47 94.73 91.39 94.32 3,462,424 +3.13(+3.43%)
May 10, 2024 94.20 94.82 90.53 91.19 9,753,721 -11.27(-11.00%)
May 09, 2024 102.10 102.65 101.54 102.46 3,649,863 +0.34(+0.33%)
May 08, 2024 101.37 102.16 100.89 102.12 1,719,160 +0.45(+0.44%)
May 07, 2024 101.73 101.84 101.03 101.67 954,598 +0.59(+0.58%)
May 06, 2024 100.09 101.36 100.09 101.08 1,135,736 +1.41(+1.41%)
May 03, 2024 100.61 100.91 98.72 99.67 1,724,338 -0.07(-0.07%)
May 02, 2024 101.01 101.01 97.71 99.74 1,941,317 -1.15(-1.14%)
May 01, 2024 101.01 102.39 100.74 100.89 767,342 -0.04(-0.04%)
Apr 30, 2024 101.16 101.75 100.68 100.93 1,691,028 -0.85(-0.84%)
Apr 29, 2024 101.71 102.83 101.62 101.78 705,676 +0.10(+0.10%)
Apr 26, 2024 102.18 102.62 101.66 101.68 820,088 -0.11(-0.11%)
Apr 25, 2024 101.62 102.16 100.28 101.79 1,141,860 -0.40(-0.39%)
Apr 24, 2024 101.72 102.60 101.71 102.19 996,792 +0.43(+0.42%)
Apr 23, 2024 101.35 102.11 101.12 101.76 1,032,654 +0.88(+0.87%)
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%)
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.