Skip to main content

Akamai Technologies (NQ: AKAM )

108.76 -0.87 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 108.72 109.53 108.22 108.70 1,667,700 -1.30(-1.18%)
Apr 29, 2021 110.48 110.89 108.17 110.00 1,430,031 +1.02(+0.94%)
Apr 28, 2021 111.31 112.10 108.87 108.98 1,621,699 -2.64(-2.37%)
Apr 27, 2021 110.05 111.76 110.05 111.62 2,197,358 +1.87(+1.70%)
Apr 26, 2021 106.86 113.99 106.18 109.75 4,039,423 +2.74(+2.56%)
Apr 23, 2021 105.68 108.02 105.22 107.01 2,218,300 +0.65(+0.61%)
Apr 22, 2021 105.29 106.62 104.62 106.36 2,444,032 +0.81(+0.77%)
Apr 21, 2021 105.43 106.66 105.25 105.55 1,092,946 +0.17(+0.16%)
Apr 20, 2021 105.50 106.93 105.05 105.38 1,232,936 -0.36(-0.34%)
Apr 19, 2021 105.98 107.11 105.53 105.74 1,340,826 -0.22(-0.21%)
Apr 16, 2021 105.98 106.15 104.91 105.96 1,116,400 +0.13(+0.12%)
Apr 15, 2021 104.03 106.04 103.72 105.83 1,956,545 +2.26(+2.18%)
Apr 14, 2021 104.53 104.69 103.47 103.57 1,351,357 -0.97(-0.93%)
Apr 13, 2021 103.63 105.31 103.63 104.54 1,079,937 +0.31(+0.30%)
Apr 12, 2021 103.24 104.71 103.17 104.23 1,053,599 +0.36(+0.35%)
Apr 09, 2021 104.27 104.37 102.98 103.87 1,045,300 -0.52(-0.50%)
Apr 08, 2021 103.67 104.64 103.06 104.39 1,797,609 +1.90(+1.85%)
Apr 07, 2021 102.84 103.46 102.24 102.49 1,113,835 -1.25(-1.20%)
Apr 06, 2021 102.76 104.10 102.44 103.74 1,376,286 -0.12(-0.12%)
Apr 05, 2021 102.11 104.53 102.11 103.86 1,256,547 +1.03(+1.00%)
Apr 01, 2021 102.31 103.13 102.07 102.83 1,239,000 +0.93(+0.91%)
Mar 31, 2021 101.73 102.76 101.25 101.90 1,563,545 +0.72(+0.71%)
Mar 30, 2021 102.05 102.77 100.74 101.18 1,514,327 -1.92(-1.86%)
Mar 29, 2021 102.98 103.78 101.95 103.10 1,553,431 +0.40(+0.39%)
Mar 26, 2021 99.00 102.78 98.84 102.70 1,955,100 +3.16(+3.17%)
Mar 25, 2021 97.91 100.22 97.69 99.54 1,702,517 +1.15(+1.17%)
Mar 24, 2021 100.26 100.26 97.94 98.39 1,760,810 -1.30(-1.30%)
Mar 23, 2021 100.10 101.44 99.56 99.69 1,291,166 -0.50(-0.50%)
Mar 22, 2021 99.80 101.53 99.71 100.19 1,320,160 +0.79(+0.79%)
Mar 19, 2021 98.50 99.81 97.72 99.40 2,516,400 +1.23(+1.25%)
Mar 18, 2021 98.96 99.50 96.77 98.17 1,903,584 -2.09(-2.08%)
Mar 17, 2021 99.74 100.72 98.68 100.26 1,218,345 +0.05(+0.05%)
Mar 16, 2021 100.22 101.48 99.86 100.21 1,548,444 +0.22(+0.22%)
Mar 15, 2021 98.61 100.41 98.02 99.99 1,591,231 +2.44(+2.50%)
Mar 12, 2021 96.44 97.63 95.29 97.55 1,503,200 +0.60(+0.62%)
Mar 11, 2021 96.99 98.18 96.72 96.95 2,070,788 +0.59(+0.61%)
Mar 10, 2021 98.60 98.71 96.17 96.36 1,565,191 -0.71(-0.73%)
Mar 09, 2021 98.78 100.44 96.87 97.07 2,402,536 -0.21(-0.22%)
Mar 08, 2021 96.79 99.53 96.41 97.28 3,837,687 +0.15(+0.15%)
Mar 05, 2021 94.26 97.42 92.69 97.13 3,621,200 +3.69(+3.95%)
Mar 04, 2021 92.92 95.65 92.64 93.44 2,612,283 +0.03(+0.03%)
Mar 03, 2021 95.23 95.83 92.66 93.41 1,886,607 -2.45(-2.56%)
Mar 02, 2021 98.35 98.56 95.84 95.86 1,668,831 -0.08(-0.08%)
Mar 01, 2021 96.29 96.57 94.50 95.94 1,963,110 +1.44(+1.52%)
Feb 26, 2021 96.00 96.57 94.13 94.50 2,696,200 -0.99(-1.04%)
Feb 25, 2021 98.46 99.22 94.92 95.49 2,421,725 -2.05(-2.10%)
Feb 24, 2021 97.37 98.29 95.06 97.54 2,463,022 -0.10(-0.10%)
Feb 23, 2021 97.00 98.26 95.40 97.64 1,948,747 -0.42(-0.43%)
Feb 22, 2021 98.78 99.69 97.12 98.06 2,362,163 -0.80(-0.81%)
Feb 19, 2021 100.03 100.61 98.72 98.86 2,398,200 -0.84(-0.84%)
Feb 18, 2021 101.22 101.55 99.36 99.70 2,181,921 -2.25(-2.21%)
Feb 17, 2021 98.92 102.11 98.60 101.95 2,476,220 +3.07(+3.10%)
Feb 16, 2021 102.24 102.52 98.50 98.88 2,893,912 -2.71(-2.67%)
Feb 12, 2021 102.39 102.39 100.52 101.59 2,433,800 +0.13(+0.13%)
Feb 11, 2021 105.91 105.94 100.46 101.46 5,567,576 -3.64(-3.46%)
Feb 10, 2021 107.36 110.17 103.48 105.10 9,338,037 -12.87(-10.91%)
Feb 09, 2021 117.55 118.63 115.98 117.97 2,011,831 +0.69(+0.59%)
Feb 08, 2021 115.47 117.84 114.83 117.28 1,438,841 +2.61(+2.28%)
Feb 05, 2021 112.77 114.88 111.80 114.67 1,288,500 +2.56(+2.28%)
Feb 04, 2021 112.51 113.06 111.06 112.11 945,800 +0.51(+0.46%)
Feb 03, 2021 113.00 113.19 111.35 111.60 1,133,203 -0.61(-0.54%)
Feb 02, 2021 112.00 112.89 110.78 112.21 1,713,711 +0.56(+0.50%)
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.