Akamai Technologies (NQ: AKAM )

109.06 USD -0.89 (-0.81%)
Official Closing Price Updated: 5:30 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 111.17 112.44 110.13 112.44 1,183,000 +1.94(+1.76%)
Jul 30, 2020 109.11 111.36 108.01 110.50 1,439,564 -0.18(-0.16%)
Jul 29, 2020 109.00 111.16 106.61 110.68 3,853,357 -1.31(-1.17%)
Jul 28, 2020 114.68 114.95 111.72 111.99 2,159,047 -2.66(-2.32%)
Jul 27, 2020 112.90 115.08 112.01 114.65 1,143,036 +2.91(+2.60%)
Jul 24, 2020 111.40 112.84 110.29 111.74 998,100 -0.95(-0.84%)
Jul 23, 2020 114.52 115.56 112.08 112.69 1,268,741 -1.12(-0.98%)
Jul 22, 2020 113.94 114.75 112.96 113.81 1,140,807 +0.36(+0.32%)
Jul 21, 2020 115.69 115.72 113.18 113.45 1,122,987 -1.79(-1.55%)
Jul 20, 2020 112.94 115.86 112.81 115.24 1,365,025 +2.59(+2.30%)
Jul 17, 2020 111.33 112.74 110.81 112.65 953,600 +0.99(+0.89%)
Jul 16, 2020 110.32 112.20 110.32 111.66 1,369,019 -1.12(-0.99%)
Jul 15, 2020 111.78 113.65 111.11 112.78 2,232,817 +0.51(+0.45%)
Jul 14, 2020 109.97 112.36 108.70 112.27 2,089,852 +2.33(+2.12%)
Jul 13, 2020 115.12 115.24 109.81 109.94 1,599,777 -4.32(-3.78%)
Jul 10, 2020 115.30 115.30 113.37 114.26 1,262,600 +0.04(+0.04%)
Jul 09, 2020 113.29 114.80 112.59 114.22 1,630,352 +0.72(+0.63%)
Jul 08, 2020 112.19 113.50 111.25 113.50 1,557,038 +2.52(+2.27%)
Jul 07, 2020 112.50 113.35 110.91 110.98 1,451,321 -1.63(-1.45%)
Jul 06, 2020 116.00 116.39 111.88 112.61 2,911,672 -0.51(-0.45%)
Jul 02, 2020 109.98 114.37 109.14 113.12 4,433,800 +6.79(+6.39%)
Jul 01, 2020 106.55 107.00 104.89 106.33 1,746,424 -0.76(-0.71%)
Jun 30, 2020 105.38 107.53 105.11 107.09 1,709,682 +2.10(+2.00%)
Jun 29, 2020 105.62 105.71 103.55 104.99 1,862,100 -0.38(-0.36%)
Jun 26, 2020 102.78 105.92 102.39 105.37 4,123,500 +2.48(+2.41%)
Jun 25, 2020 101.00 102.96 98.62 102.89 2,133,892 +1.92(+1.90%)
Jun 24, 2020 100.92 102.11 99.82 100.97 2,147,763 +0.09(+0.09%)
Jun 23, 2020 102.05 103.20 100.62 100.88 1,643,939 -0.71(-0.70%)
Jun 22, 2020 100.95 102.70 100.25 101.59 1,301,821 +1.12(+1.11%)
Jun 19, 2020 101.90 102.67 100.05 100.47 2,825,100 -0.22(-0.22%)
Jun 18, 2020 101.62 101.85 99.55 100.69 1,368,106 -0.72(-0.71%)
Jun 17, 2020 100.69 102.60 100.30 101.41 1,886,394 +1.37(+1.37%)
Jun 16, 2020 102.89 102.89 99.05 100.04 2,411,574 -0.50(-0.50%)
Jun 15, 2020 99.68 101.40 99.59 100.54 1,593,347 +0.20(+0.20%)
Jun 12, 2020 102.04 103.19 99.64 100.34 1,501,600 -0.14(-0.14%)
Jun 11, 2020 102.89 104.42 100.36 100.48 1,574,229 -3.37(-3.25%)
Jun 10, 2020 103.50 104.56 102.60 103.85 1,414,346 +1.12(+1.09%)
Jun 09, 2020 103.26 103.26 101.10 102.73 1,201,856 -0.65(-0.63%)
Jun 08, 2020 99.48 103.59 99.17 103.38 1,686,290 +4.38(+4.42%)
Jun 05, 2020 101.32 101.83 98.14 99.00 2,962,800 -2.84(-2.79%)
Jun 04, 2020 102.21 103.68 101.51 101.84 1,932,879 -1.17(-1.14%)
Jun 03, 2020 105.50 105.50 102.42 103.01 1,959,697 -2.52(-2.39%)
Jun 02, 2020 106.15 106.45 102.59 105.53 2,047,466 -0.18(-0.17%)
Jun 01, 2020 105.05 106.46 103.03 105.71 1,695,733 -0.09(-0.09%)
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%)
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.