Akamai Technologies (NQ: AKAM )

105.96 USD UNCHANGED
Streaming Delayed Price Updated: 6:54 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 103.76 106.27 102.23 105.80 6,083,100 +2.89(+2.81%)
May 28, 2020 99.91 104.49 99.91 102.91 1,742,007 +2.94(+2.94%)
May 27, 2020 99.35 99.99 97.25 99.97 1,569,450 -0.11(-0.11%)
May 26, 2020 102.00 102.17 99.83 100.08 1,523,158 -0.34(-0.34%)
May 22, 2020 100.65 101.26 99.89 100.42 1,177,900 -0.58(-0.57%)
May 21, 2020 100.46 101.94 99.80 101.00 1,604,634 +0.42(+0.42%)
May 20, 2020 98.79 100.88 98.46 100.58 1,665,677 +3.28(+3.37%)
May 19, 2020 98.27 99.35 97.26 97.30 1,247,942 -0.80(-0.82%)
May 18, 2020 98.80 99.62 97.00 98.10 1,783,310 +0.01(+0.01%)
May 15, 2020 96.09 99.01 95.71 98.09 3,004,300 +0.86(+0.88%)
May 14, 2020 95.20 97.26 94.21 97.23 1,765,216 +1.86(+1.95%)
May 13, 2020 97.00 97.59 94.40 95.37 2,320,508 -0.39(-0.41%)
May 12, 2020 102.54 102.69 95.75 95.76 2,803,637 -6.13(-6.02%)
May 11, 2020 101.31 103.15 100.76 101.89 1,360,288 +0.74(+0.73%)
May 08, 2020 101.52 101.81 100.35 101.15 1,213,300 +0.55(+0.55%)
May 07, 2020 101.28 102.47 99.88 100.60 1,905,106 +1.43(+1.44%)
May 06, 2020 100.36 100.84 98.88 99.17 1,566,874 -0.02(-0.02%)
May 05, 2020 98.92 100.47 97.83 99.19 1,941,941 +1.59(+1.63%)
May 04, 2020 96.05 97.64 95.53 97.60 1,929,752 +1.74(+1.82%)
May 01, 2020 96.36 97.87 94.92 95.86 1,913,800 -1.85(-1.89%)
Apr 30, 2020 96.84 97.95 94.61 97.71 3,496,612 -0.16(-0.16%)
Apr 29, 2020 98.06 98.51 92.79 97.87 10,770,846 -4.06(-3.98%)
Apr 28, 2020 103.07 104.78 101.71 101.93 2,970,578 -1.14(-1.11%)
Apr 27, 2020 104.39 104.39 101.33 103.07 2,227,542 +0.29(+0.28%)
Apr 24, 2020 101.10 102.83 99.74 102.78 2,293,500 +0.52(+0.51%)
Apr 23, 2020 104.81 104.81 101.56 102.26 2,271,903 -2.03(-1.95%)
Apr 22, 2020 104.86 105.93 102.58 104.29 1,664,016 +0.93(+0.90%)
Apr 21, 2020 106.23 107.39 101.74 103.36 1,462,568 -2.88(-2.71%)
Apr 20, 2020 106.88 108.25 105.13 106.24 2,305,002 +0.89(+0.84%)
Apr 17, 2020 106.89 107.04 102.80 105.35 3,013,700 -0.49(-0.46%)
Apr 16, 2020 100.63 107.22 100.31 105.84 3,616,050 +5.45(+5.43%)
Apr 15, 2020 100.50 100.88 98.86 100.39 1,989,455 -0.11(-0.11%)
Apr 14, 2020 98.13 101.25 97.01 100.50 2,101,618 +5.31(+5.58%)
Apr 13, 2020 95.00 95.36 93.12 95.19 2,018,275 -0.20(-0.21%)
Apr 09, 2020 97.04 97.79 94.94 95.39 2,036,600 -1.98(-2.03%)
Apr 08, 2020 96.27 97.77 95.40 97.37 1,477,534 +2.14(+2.25%)
Apr 07, 2020 98.26 99.43 94.65 95.23 2,308,701 -2.56(-2.62%)
Apr 06, 2020 98.13 98.40 95.40 97.79 2,191,619 +2.43(+2.55%)
Apr 03, 2020 94.21 96.69 93.48 95.36 2,035,500 +2.24(+2.41%)
Apr 02, 2020 91.44 95.96 90.75 93.12 2,028,147 +1.52(+1.66%)
Apr 01, 2020 89.24 92.89 88.75 91.60 2,357,774 +0.11(+0.12%)
Mar 31, 2020 92.89 95.10 91.29 91.49 1,741,313 -2.70(-2.87%)
Mar 30, 2020 92.09 94.50 90.32 94.19 2,335,486 +3.58(+3.95%)
Mar 27, 2020 93.03 93.10 88.93 90.61 2,736,600 -3.77(-3.99%)
Mar 26, 2020 90.02 94.86 86.74 94.38 2,919,669 +5.03(+5.63%)
Mar 25, 2020 90.12 93.78 88.48 89.35 2,704,008 -0.63(-0.70%)
Mar 24, 2020 87.29 90.25 85.33 89.98 2,369,867 +4.44(+5.19%)
Mar 23, 2020 84.16 88.21 81.80 85.54 3,185,093 +3.17(+3.85%)
Mar 20, 2020 90.02 90.03 81.95 82.37 3,468,900 -6.48(-7.29%)
Mar 19, 2020 93.70 98.25 88.44 88.85 2,966,756 -8.25(-8.50%)
Mar 18, 2020 82.47 97.64 82.47 97.10 4,422,711 +8.67(+9.80%)
Mar 17, 2020 85.31 90.90 82.33 88.43 3,271,900 +5.20(+6.25%)
Mar 16, 2020 76.75 87.37 75.18 83.23 2,789,813 -2.50(-2.92%)
Mar 13, 2020 84.38 86.93 81.16 85.73 2,820,400 +5.68(+7.10%)
Mar 12, 2020 81.62 88.80 79.81 80.05 3,202,603 -6.97(-8.01%)
Mar 11, 2020 84.22 87.84 84.11 87.02 2,530,995 +0.87(+1.01%)
Mar 10, 2020 84.79 86.82 82.43 86.15 2,058,696 +3.53(+4.27%)
Mar 09, 2020 83.80 86.68 82.46 82.62 1,898,163 -8.00(-8.83%)
Mar 06, 2020 89.78 91.19 88.03 90.62 2,097,200 -2.36(-2.54%)
Mar 05, 2020 92.13 93.86 91.77 92.98 1,903,735 -1.92(-2.02%)
Mar 04, 2020 91.96 95.00 91.27 94.90 1,507,117 +4.62(+5.12%)
Mar 03, 2020 90.53 93.09 89.15 90.28 2,616,334 -0.63(-0.69%)
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.