Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Akamai Technologies (NQ: AKAM )

101.68 -0.11 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 102.96 103.68 102.54 103.33 1,104,743 +0.76(+0.74%)
Oct 30, 2023 102.83 103.34 101.70 102.57 1,077,510 +0.56(+0.55%)
Oct 27, 2023 101.59 102.59 101.45 102.01 842,588 +0.16(+0.16%)
Oct 26, 2023 103.14 103.50 101.14 101.85 1,182,826 -0.75(-0.73%)
Oct 25, 2023 103.88 104.27 102.26 102.60 1,225,404 -1.67(-1.60%)
Oct 24, 2023 104.16 104.92 103.33 104.27 1,426,648 +0.79(+0.76%)
Oct 23, 2023 103.84 104.42 103.30 103.48 1,179,373 -0.54(-0.52%)
Oct 20, 2023 107.07 107.25 103.89 104.02 2,113,055 -2.97(-2.78%)
Oct 19, 2023 107.34 108.65 106.21 106.99 1,727,480 -0.12(-0.11%)
Oct 18, 2023 107.03 108.28 106.88 107.11 999,562 -0.53(-0.49%)
Oct 17, 2023 107.30 108.30 107.18 107.64 1,348,871 +0.26(+0.24%)
Oct 16, 2023 106.93 107.67 106.35 107.38 862,351 +0.77(+0.72%)
Oct 13, 2023 107.65 108.16 105.87 106.61 1,367,674 -1.05(-0.98%)
Oct 12, 2023 108.61 108.96 107.05 107.66 870,092 -0.71(-0.66%)
Oct 11, 2023 108.57 109.24 107.60 108.37 1,608,357 +0.18(+0.17%)
Oct 10, 2023 105.62 108.52 105.49 108.19 1,949,501 +2.46(+2.33%)
Oct 09, 2023 105.20 106.15 104.60 105.73 1,212,067 -0.03(-0.03%)
Oct 06, 2023 104.76 106.81 103.79 105.76 1,350,164 +0.10(+0.09%)
Oct 05, 2023 106.54 106.85 105.30 105.66 1,041,930 -0.88(-0.83%)
Oct 04, 2023 105.84 106.82 105.83 106.54 1,367,858 +0.92(+0.87%)
Oct 03, 2023 106.39 106.61 105.08 105.62 1,232,252 -1.21(-1.13%)
Oct 02, 2023 106.73 107.48 105.83 106.83 1,236,143 +0.29(+0.27%)
Sep 29, 2023 107.00 107.67 106.47 106.54 1,204,227 -0.50(-0.47%)
Sep 28, 2023 106.59 107.94 106.19 107.04 1,401,338 +0.08(+0.07%)
Sep 27, 2023 106.67 107.67 106.36 106.96 1,959,887 +0.71(+0.67%)
Sep 26, 2023 107.04 108.14 105.72 106.25 2,284,821 -1.36(-1.26%)
Sep 25, 2023 107.29 107.86 107.21 107.61 1,795,327 +0.06(+0.06%)
Sep 22, 2023 108.29 108.39 107.13 107.55 2,311,473 -0.38(-0.35%)
Sep 21, 2023 107.66 108.85 106.70 107.93 3,935,325 -0.56(-0.52%)
Sep 20, 2023 107.09 109.05 106.85 108.49 3,520,296 +1.87(+1.75%)
Sep 19, 2023 105.36 106.63 105.08 106.62 2,252,307 +1.03(+0.98%)
Sep 18, 2023 103.92 105.84 103.83 105.59 2,030,424 +1.09(+1.04%)
Sep 15, 2023 105.67 106.06 104.34 104.50 2,764,516 -1.02(-0.97%)
Sep 14, 2023 105.05 105.95 104.86 105.52 1,941,835 +0.73(+0.70%)
Sep 13, 2023 104.39 104.94 103.88 104.79 3,495,530 +0.78(+0.75%)
Sep 12, 2023 104.20 105.34 103.92 104.01 1,325,091 -0.74(-0.71%)
Sep 11, 2023 105.87 106.21 104.66 104.75 1,534,455 +0.07(+0.07%)
Sep 08, 2023 103.99 105.31 103.94 104.68 1,934,389 +0.61(+0.59%)
Sep 07, 2023 104.10 106.14 103.64 104.07 2,798,976 +0.27(+0.26%)
Sep 06, 2023 104.51 105.13 103.58 103.80 1,201,350 -0.75(-0.72%)
Sep 05, 2023 104.65 105.49 104.43 104.55 1,476,430 -0.80(-0.76%)
Sep 01, 2023 105.75 105.97 105.24 105.35 1,048,708 +0.26(+0.25%)
Aug 31, 2023 105.00 105.62 104.87 105.09 1,985,048 +0.45(+0.43%)
Aug 30, 2023 104.21 104.94 103.78 104.64 1,257,822 +0.24(+0.23%)
Aug 29, 2023 103.23 104.40 103.03 104.40 1,372,520 +1.18(+1.14%)
Aug 28, 2023 103.00 103.71 102.83 103.22 864,697 +0.40(+0.39%)
Aug 25, 2023 102.30 103.22 101.80 102.82 1,406,739 +1.17(+1.15%)
Aug 24, 2023 102.63 102.90 101.63 101.65 1,239,164 -0.79(-0.77%)
Aug 23, 2023 101.83 102.65 101.11 102.44 1,126,759 +1.21(+1.20%)
Aug 22, 2023 100.98 101.99 100.94 101.23 1,126,382 +0.64(+0.64%)
Aug 21, 2023 101.00 101.59 100.34 100.59 1,191,001 -0.31(-0.31%)
Aug 18, 2023 99.53 101.48 99.22 100.90 1,605,404 +0.69(+0.69%)
Aug 17, 2023 101.73 102.03 99.75 100.21 2,361,051 -1.47(-1.45%)
Aug 16, 2023 102.50 102.92 101.52 101.68 5,490,746 -1.43(-1.39%)
Aug 15, 2023 102.42 103.70 101.66 103.11 2,604,387 -0.84(-0.81%)
Aug 14, 2023 104.00 104.00 103.09 103.95 1,441,334 -0.39(-0.37%)
Aug 11, 2023 103.94 104.52 103.15 104.34 1,383,681 +0.39(+0.38%)
Aug 10, 2023 103.70 104.17 102.08 103.95 2,447,666 +0.96(+0.93%)
Aug 09, 2023 101.50 107.47 101.17 102.99 5,694,077 +8.04(+8.47%)
Aug 08, 2023 94.37 95.29 93.56 94.95 2,543,224 -0.38(-0.40%)
Aug 07, 2023 92.97 95.88 92.73 95.33 2,080,634 +2.70(+2.92%)
Aug 04, 2023 93.34 93.48 92.36 92.62 1,278,889 -0.11(-0.12%)
Aug 03, 2023 92.44 93.16 91.84 92.74 851,160 +0.32(+0.35%)
Aug 02, 2023 93.20 93.20 92.26 92.42 879,409 -1.60(-1.70%)
Aug 01, 2023 93.91 94.73 93.75 94.02 670,604 -0.48(-0.51%)
Jul 31, 2023 94.23 95.21 94.13 94.50 846,131 -0.14(-0.15%)
Jul 28, 2023 94.84 95.22 94.26 94.64 898,356 +0.65(+0.69%)
Jul 27, 2023 95.00 95.36 93.68 93.99 1,133,777 -0.20(-0.21%)
Jul 26, 2023 93.41 94.33 93.32 94.19 1,001,221 +0.62(+0.66%)
Jul 25, 2023 92.89 93.77 92.86 93.57 771,027 +0.77(+0.83%)
Jul 24, 2023 92.55 92.87 92.00 92.80 778,727 +0.42(+0.45%)
Jul 21, 2023 92.77 93.06 91.94 92.38 1,621,590 +0.20(+0.22%)
Jul 20, 2023 93.23 93.33 91.72 92.18 1,595,215 -1.80(-1.92%)
Jul 19, 2023 93.84 94.80 93.71 93.98 1,260,483 +0.18(+0.19%)
Jul 18, 2023 92.30 93.89 92.00 93.80 1,319,307 +1.34(+1.45%)
Jul 17, 2023 92.18 92.89 92.14 92.46 638,217 +0.14(+0.15%)
Jul 14, 2023 92.81 93.06 91.99 92.32 1,079,659 -0.71(-0.76%)
Jul 13, 2023 91.53 93.68 91.34 93.03 1,102,061 +2.00(+2.20%)
Jul 12, 2023 91.93 91.93 90.39 91.03 1,371,476 +0.09(+0.10%)
Jul 11, 2023 91.00 91.38 90.57 90.94 1,401,747 +0.11(+0.12%)
Jul 10, 2023 89.51 90.93 89.40 90.83 1,126,187 +1.06(+1.18%)
Jul 07, 2023 89.21 90.49 89.08 89.77 817,320 +0.27(+0.30%)
Jul 06, 2023 89.35 89.70 88.90 89.50 1,208,240 -0.72(-0.80%)
Jul 05, 2023 90.60 90.84 90.06 90.22 1,217,333 -1.10(-1.20%)
Jul 03, 2023 89.61 91.39 89.44 91.32 813,246 +1.45(+1.61%)
Jun 30, 2023 90.00 90.77 89.48 89.87 1,378,642 +0.68(+0.76%)
Jun 29, 2023 88.66 89.27 88.40 89.19 1,066,270 +0.14(+0.16%)
Jun 28, 2023 89.22 89.35 88.56 89.05 1,115,567 -0.30(-0.34%)
Jun 27, 2023 88.67 89.88 88.54 89.35 1,202,806 +0.90(+1.02%)
Jun 26, 2023 88.37 88.89 88.17 88.45 1,059,710 -0.18(-0.20%)
Jun 23, 2023 87.78 88.94 87.54 88.63 1,689,036 +0.37(+0.42%)
Jun 22, 2023 87.64 88.37 86.94 88.26 1,236,368 +0.19(+0.22%)
Jun 21, 2023 90.24 90.49 87.81 88.07 1,958,784 -2.61(-2.88%)
Jun 20, 2023 91.20 91.91 90.25 90.68 1,767,610 -0.82(-0.90%)
Jun 16, 2023 92.37 92.69 91.14 91.50 3,711,373 -0.57(-0.62%)
Jun 15, 2023 91.18 92.51 92.07 1,374,936 +12.72(+16.03%)
May 08, 2023 78.88 79.59 78.35 79.35 1,238,548 +0.79(+1.01%)
May 05, 2023 77.37 78.82 77.25 78.56 2,046,984 +1.52(+1.97%)
May 04, 2023 78.28 78.76 76.84 77.04 1,426,938 -1.42(-1.81%)
May 03, 2023 79.30 79.64 78.35 78.46 1,269,750 -0.50(-0.63%)
May 02, 2023 80.01 80.08 78.85 78.96 1,447,582 -1.58(-1.96%)
May 01, 2023 81.80 81.94 80.36 80.54 967,885 -1.43(-1.74%)
Apr 28, 2023 81.20 82.03 81.11 81.97 1,152,528 +0.25(+0.31%)
Apr 27, 2023 79.66 81.91 79.49 81.72 1,299,134 +3.02(+3.84%)
Apr 26, 2023 79.62 80.09 78.26 78.70 1,160,822 -0.77(-0.97%)
Apr 25, 2023 80.31 80.31 79.46 79.47 1,049,423 -1.18(-1.46%)
Apr 24, 2023 80.91 81.14 80.32 80.65 700,137 -0.29(-0.36%)
Apr 21, 2023 80.90 81.32 80.73 80.94 1,063,973 +0.09(+0.11%)
Apr 20, 2023 81.85 82.00 80.54 80.85 1,062,831 -1.35(-1.64%)
Apr 19, 2023 82.80 83.28 82.05 82.20 1,145,004 -0.62(-0.75%)
Apr 18, 2023 83.29 83.35 82.40 82.82 1,061,227 -0.11(-0.13%)
Apr 17, 2023 82.54 83.14 82.47 82.93 1,070,948 +0.36(+0.44%)
Apr 14, 2023 82.67 83.00 82.03 82.57 1,695,113 -0.60(-0.72%)
Apr 13, 2023 81.48 83.34 81.28 83.17 1,628,800 +1.99(+2.45%)
Apr 12, 2023 81.24 81.72 80.63 81.18 1,463,179 +0.46(+0.57%)
Apr 11, 2023 79.78 81.24 79.19 80.72 2,120,593 +2.49(+3.18%)
Apr 10, 2023 78.38 78.63 77.51 78.23 1,544,607 -0.69(-0.87%)
Apr 06, 2023 77.28 78.99 77.08 78.92 1,108,470 +1.51(+1.95%)
Apr 05, 2023 77.71 77.75 76.88 77.41 1,425,914 -0.16(-0.21%)
Apr 04, 2023 77.88 77.99 77.13 77.57 1,040,845 -0.31(-0.40%)
Apr 03, 2023 78.30 78.50 77.52 77.88 1,255,871 -0.42(-0.54%)
Mar 31, 2023 76.85 78.40 76.76 78.30 1,406,429 +1.75(+2.29%)
Mar 30, 2023 76.97 77.06 76.28 76.55 1,108,016 -0.18(-0.23%)
Mar 29, 2023 76.99 77.21 76.33 76.73 1,625,547 +0.15(+0.20%)
Mar 28, 2023 76.05 76.69 75.88 76.58 953,142 +0.21(+0.27%)
Mar 27, 2023 76.60 76.94 76.02 76.37 1,416,301 +0.32(+0.42%)
Mar 24, 2023 75.18 76.15 74.07 76.05 1,210,506 +1.00(+1.33%)
Mar 23, 2023 74.74 76.01 74.50 75.05 1,364,818 +0.90(+1.21%)
Mar 22, 2023 75.27 76.25 74.08 74.15 1,415,192 -1.55(-2.05%)
Mar 21, 2023 75.06 75.98 74.72 75.70 1,827,009 +0.56(+0.75%)
Mar 20, 2023 73.45 75.24 72.86 75.14 2,385,566 +1.53(+2.08%)
Mar 17, 2023 72.89 73.93 72.48 73.61 4,859,617 +1.08(+1.49%)
Mar 16, 2023 72.14 72.67 71.36 72.53 2,508,710 +0.59(+0.82%)
Mar 15, 2023 71.32 72.53 71.20 71.94 2,115,519 +0.11(+0.15%)
Mar 14, 2023 71.76 72.65 71.09 71.83 3,309,318 +1.08(+1.53%)
Mar 13, 2023 71.71 72.22 70.65 70.75 2,408,207 -1.21(-1.68%)
Mar 10, 2023 73.39 73.65 71.55 71.96 2,058,676 -1.74(-2.36%)
Mar 09, 2023 74.42 75.02 73.62 73.70 2,155,218 -0.71(-0.95%)
Mar 08, 2023 74.91 75.40 74.22 74.41 1,224,674 -0.31(-0.41%)
Mar 07, 2023 75.28 75.78 74.37 74.72 1,457,034 -0.22(-0.29%)
Mar 06, 2023 76.00 76.40 74.67 74.94 1,693,551 -0.71(-0.94%)
Mar 03, 2023 74.06 75.88 74.01 75.65 2,319,958 +2.14(+2.91%)
Mar 02, 2023 72.63 73.92 72.63 73.51 1,379,497 +0.46(+0.63%)
Mar 01, 2023 72.36 73.30 72.14 73.05 1,497,493 +0.45(+0.62%)
Feb 28, 2023 72.95 73.73 72.55 72.60 2,345,808 -0.70(-0.95%)
Feb 27, 2023 73.15 74.42 73.07 73.30 2,099,013 +0.59(+0.81%)
Feb 24, 2023 74.21 74.21 72.56 72.71 2,059,481 -2.44(-3.25%)
Feb 23, 2023 76.74 76.90 74.47 75.15 2,058,930 -1.70(-2.21%)
Feb 22, 2023 76.77 77.35 75.98 76.85 1,617,173 +0.45(+0.59%)
Feb 21, 2023 76.73 77.06 75.65 76.40 2,014,676 -0.90(-1.16%)
Feb 17, 2023 76.68 77.42 75.61 77.30 2,232,934 +0.23(+0.30%)
Feb 16, 2023 78.03 78.89 76.73 77.07 3,697,966 -1.59(-2.02%)
Feb 15, 2023 81.53 81.53 78.34 78.66 7,745,535 -9.14(-10.41%)
Feb 14, 2023 87.99 88.89 87.26 87.79 1,939,719 -0.18(-0.20%)
Feb 13, 2023 85.63 88.01 85.52 87.97 1,977,241 +2.47(+2.89%)
Feb 10, 2023 85.13 86.31 84.73 85.50 1,246,596 -0.21(-0.25%)
Feb 09, 2023 87.07 87.49 85.48 85.71 1,211,436 -0.52(-0.60%)
Feb 08, 2023 88.12 88.31 86.00 86.23 1,454,114 -1.93(-2.19%)
Feb 07, 2023 87.16 88.29 86.64 88.16 1,092,188 +0.67(+0.77%)
Feb 06, 2023 88.50 88.73 87.06 87.49 920,054 -1.84(-2.06%)
Feb 03, 2023 89.52 90.36 89.03 89.33 775,519 -1.95(-2.14%)
Feb 02, 2023 90.00 91.77 89.82 91.28 1,057,822 +1.70(+1.90%)
Feb 01, 2023 88.28 89.99 87.85 89.58 1,006,794 +0.63(+0.71%)
Jan 31, 2023 87.47 89.04 87.29 88.95 1,177,932 +1.61(+1.84%)
Jan 30, 2023 87.15 87.71 86.96 87.34 1,187,241 -0.08(-0.09%)
Jan 27, 2023 87.42 87.81 86.92 87.42 771,434 -0.04(-0.05%)
Jan 26, 2023 87.40 87.74 86.72 87.46 792,731 +0.84(+0.97%)
Jan 25, 2023 87.14 87.20 85.66 86.62 1,544,841 -1.13(-1.29%)
Jan 24, 2023 87.51 88.55 87.11 87.75 1,154,072 -1.44(-1.61%)
Jan 23, 2023 87.98 89.29 87.84 89.19 1,102,658 +1.06(+1.20%)
Jan 20, 2023 86.69 88.30 86.38 88.13 1,506,580 +1.54(+1.78%)
Jan 19, 2023 87.24 87.98 86.54 86.59 1,403,621 -1.21(-1.38%)
Jan 18, 2023 88.94 89.75 87.72 87.80 1,318,091 -1.08(-1.22%)
Jan 17, 2023 88.86 89.20 88.45 88.88 1,746,806 +0.18(+0.20%)
Jan 13, 2023 88.01 89.28 87.77 88.70 786,321 +0.10(+0.11%)
Jan 12, 2023 88.87 89.07 87.80 88.60 1,084,307 -0.13(-0.15%)
Jan 11, 2023 88.00 88.89 87.60 88.73 1,019,333 +1.34(+1.53%)
Jan 10, 2023 86.42 87.78 86.38 87.39 1,101,794 +0.51(+0.59%)
Jan 09, 2023 86.51 87.62 86.36 86.88 1,566,866 +1.03(+1.20%)
Jan 06, 2023 85.34 86.21 84.52 85.85 941,210 +1.23(+1.45%)
Jan 05, 2023 85.36 85.50 84.27 84.62 1,013,335 -1.24(-1.44%)
Jan 04, 2023 85.77 86.21 84.93 85.86 1,182,351 +0.89(+1.05%)
Jan 03, 2023 85.00 85.67 84.11 84.97 1,308,073 +0.67(+0.79%)
Dec 30, 2022 83.93 84.89 83.61 84.30 674,965 -0.40(-0.47%)
Dec 29, 2022 83.59 84.78 83.59 84.70 961,348 +1.22(+1.46%)
Dec 28, 2022 83.44 84.08 83.29 83.48 799,136 -0.02(-0.02%)
Dec 27, 2022 83.18 83.89 82.64 83.50 967,282 +0.34(+0.41%)
Dec 23, 2022 82.55 83.47 82.02 83.16 813,771 +0.44(+0.53%)
Dec 22, 2022 82.99 83.10 81.34 82.72 1,371,188 -1.04(-1.24%)
Dec 21, 2022 85.00 85.00 83.51 83.76 1,732,447 -0.74(-0.88%)
Dec 20, 2022 83.70 84.75 83.50 84.50 1,218,462 +0.44(+0.52%)
Dec 19, 2022 85.22 85.22 83.78 84.06 2,505,081 -0.92(-1.08%)
Dec 16, 2022 85.09 85.30 84.20 84.98 3,051,871 -0.61(-0.71%)
Dec 15, 2022 87.78 87.83 85.11 85.59 2,128,278 -3.25(-3.66%)
Dec 14, 2022 89.73 90.40 87.99 88.84 1,142,966 -1.31(-1.45%)
Dec 13, 2022 93.59 93.89 89.57 90.15 1,305,866 -0.43(-0.47%)
Dec 12, 2022 88.69 90.59 88.66 90.58 1,131,950 +1.56(+1.75%)
Dec 09, 2022 89.33 89.99 88.97 89.02 1,654,926 -0.91(-1.01%)
Dec 08, 2022 89.75 91.03 89.19 89.93 1,285,754 +0.27(+0.30%)
Dec 07, 2022 89.35 90.39 89.35 89.66 771,299 -0.15(-0.17%)
Dec 06, 2022 91.50 91.50 88.86 89.81 1,198,187 -1.79(-1.95%)
Dec 05, 2022 92.79 93.07 91.45 91.60 1,981,647 -2.19(-2.34%)
Dec 02, 2022 93.86 94.05 93.44 93.79 856,088 -1.41(-1.48%)
Dec 01, 2022 95.00 96.14 94.38 95.20 1,178,270 +0.34(+0.36%)
Nov 30, 2022 90.76 95.18 90.75 94.86 2,805,850 +3.83(+4.21%)
Nov 29, 2022 91.27 91.76 90.50 91.03 1,044,615 -0.52(-0.57%)
Nov 28, 2022 91.80 93.38 91.45 91.55 2,294,634 -0.97(-1.05%)
Nov 25, 2022 91.82 92.64 91.81 92.52 381,456 +0.60(+0.65%)
Nov 23, 2022 91.76 92.42 91.43 91.92 639,657 +0.19(+0.21%)
Nov 22, 2022 91.24 91.78 90.72 91.73 739,231 +0.81(+0.89%)
Nov 21, 2022 90.91 91.43 90.06 90.92 1,301,495 -0.03(-0.03%)
Nov 18, 2022 91.83 92.47 90.60 90.95 1,313,391 +0.16(+0.18%)
Nov 17, 2022 89.30 91.62 89.10 90.79 1,033,330 -0.03(-0.03%)
Nov 16, 2022 91.84 92.08 90.14 90.82 2,097,691 -1.64(-1.77%)
Nov 15, 2022 93.07 93.84 91.99 92.46 1,416,490 +0.93(+1.02%)
Nov 14, 2022 92.12 93.05 91.42 91.53 1,459,415 -1.82(-1.95%)
Nov 11, 2022 92.92 93.72 92.32 93.35 1,613,864 +0.43(+0.46%)
Nov 10, 2022 91.80 93.11 90.95 92.92 2,365,521 +3.84(+4.31%)
Nov 09, 2022 82.75 90.56 82.36 89.08 4,317,695 +5.19(+6.19%)
Nov 08, 2022 83.41 86.02 82.78 83.89 2,656,541 +0.03(+0.04%)
Nov 07, 2022 84.55 84.97 82.91 83.86 1,818,719 -0.24(-0.29%)
Nov 04, 2022 83.64 84.67 82.33 84.10 1,825,845 +0.74(+0.89%)
Nov 03, 2022 83.99 84.50 83.16 83.36 1,571,100 -2.05(-2.40%)
Nov 02, 2022 87.93 85.38 85.41 1,075,022 -2.69(-3.05%)
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.