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 (%)
Jan 22, 2021 109.90 110.15 108.86 109.06 1,416,500 -0.89(-0.81%)
Jan 21, 2021 109.32 111.25 108.17 109.95 1,569,776 +0.59(+0.54%)
Jan 20, 2021 111.96 111.96 108.89 109.36 1,191,093 -0.65(-0.59%)
Jan 19, 2021 107.38 110.07 107.29 110.01 2,320,196 +3.56(+3.34%)
Jan 15, 2021 103.34 107.04 103.22 106.45 3,108,800 +3.60(+3.50%)
Jan 14, 2021 101.52 103.16 101.15 102.85 2,470,902 +1.17(+1.15%)
Jan 13, 2021 102.48 102.72 101.44 101.68 1,579,957 +0.00(+0.00%)
Jan 12, 2021 102.38 103.03 100.70 101.68 1,797,905 -0.69(-0.67%)
Jan 11, 2021 103.25 103.40 102.06 102.37 1,276,229 -1.09(-1.05%)
Jan 08, 2021 103.28 103.95 102.10 103.46 1,974,800 +0.65(+0.63%)
Jan 07, 2021 102.00 103.18 101.44 102.81 1,662,667 +1.28(+1.26%)
Jan 06, 2021 104.31 105.05 101.50 101.53 2,295,343 -3.89(-3.69%)
Jan 05, 2021 104.33 105.52 104.25 105.42 988,272 +0.18(+0.17%)
Jan 04, 2021 105.17 106.43 103.76 105.24 1,823,278 +0.25(+0.24%)
Dec 31, 2020 104.99 104.99 104.99 2,098,382 +0.34(+0.32%)
Dec 30, 2020 106.71 106.95 104.50 104.65 2,098,382 -2.06(-1.93%)
Dec 29, 2020 107.10 108.94 106.50 106.71 744,060 -0.57(-0.53%)
Dec 28, 2020 107.59 108.22 106.75 107.28 2,851,744 -0.18(-0.17%)
Dec 24, 2020 108.60 108.60 106.43 107.46 410,300 +0.40(+0.37%)
Dec 23, 2020 106.95 108.21 106.80 107.06 1,051,279 +0.42(+0.39%)
Dec 22, 2020 106.77 106.77 105.34 106.64 1,298,646 +0.66(+0.62%)
Dec 21, 2020 107.21 107.58 104.58 105.98 1,287,459 -1.10(-1.03%)
Dec 18, 2020 106.06 107.35 105.01 107.08 2,678,100 +1.47(+1.39%)
Dec 17, 2020 104.98 106.08 104.46 105.61 1,600,981 +1.09(+1.04%)
Dec 16, 2020 104.24 106.13 104.00 104.52 1,392,506 +0.65(+0.63%)
Dec 15, 2020 103.39 104.18 102.77 103.87 953,126 +0.60(+0.58%)
Dec 14, 2020 104.43 105.31 103.22 103.27 1,414,013 -0.26(-0.25%)
Dec 11, 2020 103.00 104.28 102.50 103.53 1,110,300 +0.12(+0.12%)
Dec 10, 2020 103.62 104.12 102.56 103.41 2,501,534 -1.02(-0.98%)
Dec 09, 2020 104.02 105.10 103.12 104.43 1,509,124 +0.33(+0.32%)
Dec 08, 2020 102.83 104.67 102.68 104.10 1,076,990 +1.32(+1.28%)
Dec 07, 2020 103.82 104.75 102.51 102.78 1,114,882 -1.41(-1.35%)
Dec 04, 2020 103.32 105.21 103.32 104.19 1,370,200 +0.10(+0.10%)
Dec 03, 2020 103.05 104.50 102.50 104.09 727,539 +0.63(+0.61%)
Dec 02, 2020 103.40 104.45 102.46 103.46 1,083,871 -0.75(-0.72%)
Dec 01, 2020 103.17 104.36 101.96 104.21 1,768,912 +0.70(+0.68%)
Nov 30, 2020 104.46 104.46 103.06 103.51 2,355,312 -0.81(-0.78%)
Nov 27, 2020 103.92 105.31 103.42 104.32 725,100 +0.58(+0.56%)
Nov 25, 2020 102.49 104.14 102.36 103.74 873,300 +1.22(+1.19%)
Nov 24, 2020 103.37 103.37 101.34 102.52 1,460,503 -0.29(-0.28%)
Nov 23, 2020 101.88 103.05 101.13 102.81 940,598 +0.49(+0.48%)
Nov 20, 2020 102.00 104.15 102.00 102.32 1,494,300 +0.82(+0.81%)
Nov 19, 2020 100.92 102.04 99.68 101.50 976,755 +0.91(+0.90%)
Nov 18, 2020 102.83 102.99 100.55 100.59 1,189,100 -1.86(-1.82%)
Nov 17, 2020 102.03 103.19 100.79 102.45 1,470,500 +0.77(+0.76%)
Nov 16, 2020 100.28 102.02 100.21 101.68 1,003,042 +0.15(+0.15%)
Nov 13, 2020 98.74 101.78 98.73 101.53 2,119,900 +3.30(+3.36%)
Nov 12, 2020 97.09 98.99 96.61 98.23 1,722,404 +1.03(+1.06%)
Nov 11, 2020 98.32 99.11 96.80 97.20 1,878,042 +0.52(+0.54%)
Nov 10, 2020 98.41 98.56 95.04 96.68 2,129,432 -2.59(-2.61%)
Nov 09, 2020 101.11 102.78 99.20 99.27 2,168,579 -2.36(-2.32%)
Nov 06, 2020 103.45 103.55 101.17 101.63 1,070,500 -1.08(-1.05%)
Nov 05, 2020 101.98 103.38 101.16 102.71 1,947,791 +3.37(+3.39%)
Nov 04, 2020 97.59 99.99 96.92 99.34 2,130,194 +3.67(+3.84%)
Nov 03, 2020 97.08 97.94 95.18 95.67 1,455,780 -0.14(-0.15%)
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.