Akamai Technologies (NQ: AKAM )

97.54 USD -0.10 (-0.10%)
Official Closing Price Updated: 7:57 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 64.85 65.50 64.41 65.10 1,626,131 +0.41(+0.63%)
Jan 30, 2019 64.33 64.81 63.78 64.69 859,204 +0.52(+0.81%)
Jan 29, 2019 65.00 65.23 64.07 64.17 849,038 -0.83(-1.28%)
Jan 28, 2019 64.87 65.02 64.28 65.00 1,232,232 -0.44(-0.67%)
Jan 25, 2019 65.00 65.81 64.96 65.44 1,172,900 +0.87(+1.35%)
Jan 24, 2019 64.40 64.91 64.00 64.57 946,283 +0.22(+0.34%)
Jan 23, 2019 64.57 64.89 63.75 64.35 966,064 -0.16(-0.25%)
Jan 22, 2019 65.38 65.50 64.08 64.51 1,168,290 -1.28(-1.95%)
Jan 18, 2019 65.36 65.95 64.91 65.79 1,264,400 +0.96(+1.48%)
Jan 17, 2019 63.68 65.19 63.47 64.83 1,941,568 +1.01(+1.58%)
Jan 16, 2019 63.34 63.99 63.34 63.82 1,199,685 +0.38(+0.60%)
Jan 15, 2019 64.26 64.45 63.33 63.44 1,799,070 +0.75(+1.20%)
Jan 14, 2019 62.45 63.09 62.16 62.69 801,773 -0.41(-0.65%)
Jan 11, 2019 62.94 63.50 62.86 63.10 895,200 -0.03(-0.05%)
Jan 10, 2019 62.71 63.19 62.32 63.13 1,200,143 -0.13(-0.21%)
Jan 09, 2019 63.78 63.98 62.31 63.26 1,394,571 +0.81(+1.30%)
Jan 08, 2019 61.74 62.49 61.06 62.45 1,424,581 +1.21(+1.98%)
Jan 07, 2019 59.53 61.57 59.36 61.24 2,168,313 +1.86(+3.13%)
Jan 04, 2019 58.44 60.10 58.18 59.38 2,563,400 +1.68(+2.91%)
Jan 03, 2019 58.25 58.83 57.18 57.70 1,761,901 -1.31(-2.22%)
Jan 02, 2019 58.87 59.50 57.53 59.01 2,290,557 -2.07(-3.39%)
Dec 31, 2018 61.31 61.58 60.35 61.08 1,387,100 +0.03(+0.05%)
Dec 28, 2018 62.24 62.58 60.82 61.05 1,247,200 -0.60(-0.97%)
Dec 27, 2018 60.21 61.69 59.50 61.65 1,216,146 +0.67(+1.10%)
Dec 26, 2018 58.94 60.99 58.49 60.98 1,346,562 +2.65(+4.54%)
Dec 24, 2018 59.49 60.01 58.33 58.33 961,200 -1.47(-2.46%)
Dec 21, 2018 62.44 63.25 59.46 59.80 3,667,400 -2.50(-4.01%)
Dec 20, 2018 62.64 63.28 61.36 62.30 2,027,479 -0.72(-1.14%)
Dec 19, 2018 64.73 65.60 62.29 63.02 2,092,556 -1.33(-2.07%)
Dec 18, 2018 64.62 65.16 63.70 64.35 1,556,547 +0.14(+0.22%)
Dec 17, 2018 65.01 65.63 63.25 64.21 2,354,178 -0.89(-1.37%)
Dec 14, 2018 66.51 67.44 65.05 65.10 1,522,700 -2.15(-3.20%)
Dec 13, 2018 68.17 68.28 66.49 67.25 1,566,354 -0.78(-1.15%)
Dec 12, 2018 68.23 68.90 67.83 68.03 1,660,657 +0.61(+0.90%)
Dec 11, 2018 68.08 68.74 66.72 67.42 1,264,189 +0.14(+0.21%)
Dec 10, 2018 66.55 67.53 66.07 67.28 1,380,342 +0.63(+0.95%)
Dec 07, 2018 68.94 69.18 66.16 66.65 2,093,600 -2.37(-3.43%)
Dec 06, 2018 67.81 69.68 67.01 69.02 2,167,768 +0.31(+0.45%)
Dec 04, 2018 69.91 70.31 68.14 68.71 1,939,300 -1.53(-2.18%)
Dec 03, 2018 69.71 70.46 68.99 70.24 2,442,416 +1.49(+2.17%)
Nov 30, 2018 68.32 69.54 68.05 68.75 1,695,100 +0.64(+0.94%)
Nov 29, 2018 69.23 69.31 67.72 68.11 2,116,162 -1.49(-2.14%)
Nov 28, 2018 68.18 69.96 67.91 69.60 2,342,754 +2.03(+3.00%)
Nov 27, 2018 68.07 68.26 67.07 67.57 1,871,317 -0.83(-1.21%)
Nov 26, 2018 68.38 68.50 67.44 68.40 1,347,528 +0.61(+0.90%)
Nov 23, 2018 67.17 68.31 67.00 67.79 437,600 -0.09(-0.13%)
Nov 21, 2018 67.88 67.88 67.88 0 +1.21(+1.81%)
Nov 20, 2018 67.24 68.29 66.00 66.67 1,411,242 -1.60(-2.34%)
Nov 19, 2018 69.84 70.32 67.99 68.27 1,389,420 -1.60(-2.29%)
Nov 16, 2018 69.12 70.14 68.75 69.87 1,179,500 +0.41(+0.59%)
Nov 15, 2018 68.25 69.55 67.66 69.46 1,250,339 +1.05(+1.53%)
Nov 14, 2018 69.54 70.02 68.04 68.41 1,002,860 -0.78(-1.13%)
Nov 13, 2018 69.18 69.85 68.78 69.19 1,833,209 +0.11(+0.16%)
Nov 12, 2018 70.71 71.21 68.93 69.08 1,801,976 -1.86(-2.62%)
Nov 09, 2018 71.95 72.00 69.97 70.94 1,833,200 -1.24(-1.72%)
Nov 08, 2018 71.46 72.55 71.20 72.18 2,422,495 +0.63(+0.88%)
Nov 07, 2018 70.29 71.85 70.13 71.55 1,891,020 +1.72(+2.46%)
Nov 06, 2018 68.73 69.84 68.60 69.83 1,780,774 +0.88(+1.28%)
Nov 05, 2018 71.20 71.31 68.10 68.95 3,346,581 -2.81(-3.92%)
Nov 02, 2018 72.65 72.97 71.11 71.76 1,841,900 -0.53(-0.73%)
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.