Skip to main content

Akamai Technologies (NQ: AKAM )

109.63 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 91.18 92.07 1,374,936 +0.08(+0.09%)
Jun 14, 2023 91.74 92.28 91.06 91.99 1,272,286 +0.22(+0.24%)
Jun 13, 2023 92.80 92.96 91.57 91.77 1,276,473 -0.62(-0.67%)
Jun 12, 2023 92.43 92.59 91.61 92.39 1,569,557 -0.09(-0.10%)
Jun 09, 2023 92.50 93.24 91.88 92.48 1,362,693 -0.14(-0.15%)
Jun 08, 2023 93.80 93.80 92.49 92.62 953,628 -0.26(-0.28%)
Jun 07, 2023 93.55 93.88 92.76 92.88 1,145,806 -0.43(-0.46%)
Jun 06, 2023 93.82 93.82 92.93 93.31 1,094,882 -0.53(-0.56%)
Jun 05, 2023 92.88 94.19 92.51 93.84 1,518,906 +0.33(+0.35%)
Jun 02, 2023 92.00 93.69 92.00 93.51 1,230,661 +2.06(+2.25%)
Jun 01, 2023 91.89 92.10 91.29 91.45 1,361,213 -0.67(-0.73%)
May 31, 2023 91.55 92.89 91.53 92.12 3,102,615 +0.01(+0.01%)
May 30, 2023 91.06 92.72 91.06 92.11 1,745,119 +1.54(+1.70%)
May 26, 2023 89.18 90.67 89.07 90.57 1,185,327 +1.51(+1.70%)
May 25, 2023 88.17 89.36 87.84 89.06 1,807,235 +1.42(+1.62%)
May 24, 2023 86.73 87.96 86.31 87.64 1,080,474 +0.61(+0.70%)
May 23, 2023 87.70 88.27 87.01 87.03 893,589 -0.92(-1.05%)
May 22, 2023 87.50 88.32 87.22 87.95 1,910,897 +0.68(+0.78%)
May 19, 2023 87.81 88.33 87.25 87.27 1,477,356 -0.50(-0.57%)
May 18, 2023 86.52 87.91 86.26 87.77 1,172,548 +1.00(+1.15%)
May 17, 2023 86.70 87.36 86.42 86.77 1,578,655 -0.10(-0.12%)
May 16, 2023 85.50 87.09 85.35 86.87 1,207,882 +0.95(+1.11%)
May 15, 2023 85.23 86.19 85.14 85.92 970,297 +0.60(+0.70%)
May 12, 2023 86.18 86.22 84.19 85.32 1,381,111 -0.60(-0.70%)
May 11, 2023 85.32 86.05 84.91 85.92 2,222,142 +0.38(+0.44%)
May 10, 2023 83.20 86.50 83.12 85.54 4,274,538 +6.66(+8.44%)
May 09, 2023 79.00 79.35 78.48 78.88 1,831,787 -0.47(-0.59%)
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%)
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.