Akamai Technologies (NQ: AKAM )

106.45 USD +3.60 (+3.50%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 87.05 87.52 86.61 87.12 549,900 -0.17(-0.19%)
Nov 27, 2019 88.83 88.83 86.80 87.29 1,407,400 -1.40(-1.58%)
Nov 26, 2019 87.74 88.73 87.66 88.69 1,357,507 +0.95(+1.08%)
Nov 25, 2019 88.29 88.62 87.48 87.74 970,407 -0.23(-0.26%)
Nov 22, 2019 87.58 88.29 87.09 87.97 1,370,900 +0.40(+0.46%)
Nov 21, 2019 87.00 87.58 86.25 87.57 1,331,492 +0.71(+0.82%)
Nov 20, 2019 87.50 88.43 86.31 86.86 1,087,049 -1.65(-1.86%)
Nov 19, 2019 88.75 89.07 87.93 88.51 1,018,078 +0.10(+0.11%)
Nov 18, 2019 87.67 88.86 87.51 88.41 1,491,546 +0.70(+0.80%)
Nov 15, 2019 85.97 87.92 85.46 87.71 1,775,700 +2.06(+2.41%)
Nov 14, 2019 85.90 86.34 85.24 85.65 1,270,513 +0.05(+0.06%)
Nov 13, 2019 84.70 85.73 84.65 85.60 1,023,813 +0.88(+1.04%)
Nov 12, 2019 85.19 85.77 84.47 84.72 1,181,854 -0.47(-0.55%)
Nov 11, 2019 84.27 85.92 84.00 85.19 918,238 +0.66(+0.78%)
Nov 08, 2019 85.12 85.75 83.91 84.53 1,663,700 -1.22(-1.42%)
Nov 07, 2019 87.58 88.14 85.58 85.75 1,387,219 -1.65(-1.89%)
Nov 06, 2019 87.80 87.95 86.71 87.40 1,927,811 -0.39(-0.44%)
Nov 05, 2019 87.50 88.31 87.01 87.79 1,660,251 +0.28(+0.32%)
Nov 04, 2019 87.98 88.30 87.18 87.51 1,568,024 +0.01(+0.01%)
Nov 01, 2019 86.78 87.81 86.25 87.50 1,475,300 +1.00(+1.16%)
Oct 31, 2019 86.87 87.36 86.12 86.50 1,911,241 -0.89(-1.02%)
Oct 30, 2019 87.66 87.87 86.00 87.39 2,120,653 -0.50(-0.57%)
Oct 29, 2019 91.00 91.00 85.63 87.89 3,978,054 -1.59(-1.78%)
Oct 28, 2019 89.80 90.00 89.04 89.48 3,448,146 +0.33(+0.37%)
Oct 25, 2019 89.61 90.27 89.09 89.15 1,535,800 -0.43(-0.48%)
Oct 24, 2019 90.55 90.91 88.78 89.58 1,573,429 -0.64(-0.71%)
Oct 23, 2019 88.91 90.32 88.81 90.22 1,352,559 +1.13(+1.27%)
Oct 22, 2019 91.90 92.60 89.04 89.09 1,605,507 -2.80(-3.05%)
Oct 21, 2019 91.75 91.93 90.28 91.89 1,711,282 +0.38(+0.42%)
Oct 18, 2019 91.43 91.74 90.06 91.51 1,428,900 +0.17(+0.19%)
Oct 17, 2019 91.55 92.33 90.80 91.34 1,161,000 +0.41(+0.45%)
Oct 16, 2019 90.88 90.99 89.51 90.93 1,029,241 -0.40(-0.44%)
Oct 15, 2019 89.64 91.63 89.64 91.33 881,030 +1.49(+1.66%)
Oct 14, 2019 89.26 90.00 89.13 89.84 587,382 +0.29(+0.32%)
Oct 11, 2019 90.20 90.97 89.43 89.55 1,104,200 +0.19(+0.21%)
Oct 10, 2019 89.41 90.62 89.21 89.36 799,339 -0.24(-0.27%)
Oct 09, 2019 89.28 89.76 88.44 89.60 857,347 +1.43(+1.62%)
Oct 08, 2019 89.64 89.90 87.71 88.17 1,024,866 -2.06(-2.28%)
Oct 07, 2019 90.52 91.04 89.94 90.23 1,116,815 -0.68(-0.75%)
Oct 04, 2019 91.51 91.80 90.50 90.91 1,221,500 +0.01(+0.01%)
Oct 03, 2019 89.63 91.10 88.76 90.90 2,024,403 +1.03(+1.15%)
Oct 02, 2019 90.56 91.00 89.21 89.87 1,279,864 -1.23(-1.35%)
Oct 01, 2019 91.55 92.21 91.04 91.10 1,747,004 -0.28(-0.31%)
Sep 30, 2019 90.24 91.73 89.42 91.38 1,332,355 +1.59(+1.77%)
Sep 27, 2019 91.00 91.16 89.08 89.79 1,466,700 -0.79(-0.87%)
Sep 26, 2019 90.04 90.75 89.49 90.58 1,160,175 +0.56(+0.62%)
Sep 25, 2019 88.39 90.32 88.13 90.02 1,117,249 +1.37(+1.55%)
Sep 24, 2019 90.39 90.39 87.88 88.65 1,312,415 -0.96(-1.07%)
Sep 23, 2019 89.42 90.20 89.24 89.61 1,096,110 +0.18(+0.20%)
Sep 20, 2019 89.73 89.97 88.78 89.43 2,874,200 +0.17(+0.19%)
Sep 19, 2019 89.17 90.68 89.06 89.26 1,723,903 -1.68(-1.85%)
Sep 18, 2019 91.50 91.98 89.79 90.94 1,023,928 -0.24(-0.26%)
Sep 17, 2019 89.96 92.34 89.40 91.18 2,187,483 +1.75(+1.96%)
Sep 16, 2019 90.05 90.20 88.25 89.43 3,530,299 -0.98(-1.08%)
Sep 13, 2019 91.68 91.99 88.70 90.41 3,115,500 -0.58(-0.64%)
Sep 12, 2019 90.55 92.10 90.02 90.99 3,739,194 +1.39(+1.55%)
Sep 11, 2019 88.35 89.98 88.07 89.60 1,232,897 +1.32(+1.50%)
Sep 10, 2019 88.66 88.66 87.45 88.28 1,131,224 -1.31(-1.46%)
Sep 09, 2019 91.64 91.84 88.68 89.59 1,184,815 -2.23(-2.43%)
Sep 06, 2019 92.81 93.12 91.55 91.82 1,734,700 -0.72(-0.78%)
Sep 05, 2019 91.70 92.74 91.16 92.54 1,474,995 +1.66(+1.83%)
Sep 04, 2019 90.13 91.00 89.73 90.88 1,255,471 +1.76(+1.97%)
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.