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 (%)
Feb 28, 2020 86.61 87.80 84.28 86.51 3,279,600 -2.80(-3.14%)
Feb 27, 2020 90.70 92.42 89.00 89.31 1,706,276 -3.23(-3.49%)
Feb 26, 2020 94.57 95.58 92.48 92.54 1,635,235 -1.19(-1.27%)
Feb 25, 2020 97.62 98.32 93.53 93.73 1,293,878 -3.38(-3.48%)
Feb 24, 2020 97.10 98.54 95.89 97.11 1,514,131 -3.41(-3.39%)
Feb 21, 2020 101.40 102.00 99.34 100.52 1,132,000 -0.95(-0.94%)
Feb 20, 2020 101.90 103.34 100.82 101.47 1,474,113 -1.09(-1.06%)
Feb 19, 2020 101.20 102.99 101.19 102.56 1,274,711 +1.60(+1.58%)
Feb 18, 2020 99.29 101.24 98.77 100.96 1,527,454 +1.29(+1.29%)
Feb 14, 2020 99.77 100.38 98.90 99.67 1,053,300 +0.07(+0.07%)
Feb 13, 2020 96.70 100.49 96.53 99.60 1,914,146 +2.15(+2.21%)
Feb 12, 2020 99.95 103.29 97.00 97.45 4,496,798 +1.08(+1.12%)
Feb 11, 2020 96.21 96.87 95.76 96.37 1,820,975 +0.61(+0.64%)
Feb 10, 2020 95.66 96.17 95.18 95.76 1,386,035 -0.36(-0.37%)
Feb 07, 2020 96.43 97.40 95.77 96.12 1,242,800 -0.83(-0.86%)
Feb 06, 2020 96.32 97.20 96.00 96.95 776,275 +1.00(+1.04%)
Feb 05, 2020 95.74 96.04 94.91 95.95 915,884 +0.73(+0.77%)
Feb 04, 2020 94.80 95.29 94.21 95.22 1,055,647 +1.54(+1.64%)
Feb 03, 2020 94.01 94.28 93.33 93.68 820,335 +0.33(+0.35%)
Jan 31, 2020 94.49 94.49 92.97 93.35 1,020,100 -1.26(-1.33%)
Jan 30, 2020 94.49 95.27 93.40 94.61 852,077 -0.23(-0.24%)
Jan 29, 2020 95.20 95.88 94.75 94.84 922,653 +0.01(+0.01%)
Jan 28, 2020 94.73 95.43 94.49 94.83 851,392 +0.60(+0.64%)
Jan 27, 2020 94.06 94.72 93.81 94.23 845,776 -1.29(-1.35%)
Jan 24, 2020 97.20 97.75 95.17 95.52 1,004,800 -0.92(-0.95%)
Jan 23, 2020 95.50 96.89 94.98 96.44 817,883 +0.86(+0.90%)
Jan 22, 2020 95.51 96.15 95.29 95.58 902,277 +0.63(+0.66%)
Jan 21, 2020 94.92 95.48 94.55 94.95 1,353,145 -0.36(-0.38%)
Jan 17, 2020 96.00 96.00 94.70 95.31 944,000 -0.51(-0.53%)
Jan 16, 2020 95.61 95.85 94.89 95.82 1,274,652 +0.70(+0.74%)
Jan 15, 2020 94.14 95.81 94.00 95.12 1,106,992 +1.19(+1.27%)
Jan 14, 2020 94.58 94.59 93.25 93.93 1,090,277 -0.75(-0.79%)
Jan 13, 2020 94.00 95.36 93.83 94.68 1,066,596 +1.15(+1.23%)
Jan 10, 2020 93.59 93.96 92.73 93.53 1,183,800 +0.34(+0.36%)
Jan 09, 2020 92.00 93.22 91.83 93.19 1,639,613 +1.79(+1.96%)
Jan 08, 2020 90.54 91.97 89.99 91.40 1,899,024 +1.20(+1.33%)
Jan 07, 2020 88.96 91.15 88.41 90.20 2,475,906 +2.65(+3.03%)
Jan 06, 2020 86.65 87.58 86.61 87.55 1,394,159 +0.31(+0.36%)
Jan 03, 2020 86.44 87.50 86.40 87.24 865,900 -0.40(-0.46%)
Jan 02, 2020 86.84 87.83 86.53 87.64 1,079,893 +1.26(+1.46%)
Dec 31, 2019 85.73 86.46 85.35 86.38 663,600 +0.50(+0.58%)
Dec 30, 2019 86.44 86.59 85.26 85.88 619,268 -0.62(-0.72%)
Dec 27, 2019 86.07 86.69 85.87 86.50 665,300 +0.16(+0.19%)
Dec 26, 2019 85.59 86.58 85.59 86.34 724,366 +0.61(+0.71%)
Dec 24, 2019 86.16 86.16 85.63 85.73 277,400 -0.18(-0.21%)
Dec 23, 2019 86.74 86.90 85.72 85.91 968,669 -0.95(-1.09%)
Dec 20, 2019 85.30 87.00 83.91 86.86 3,635,600 +2.35(+2.78%)
Dec 19, 2019 84.76 85.00 83.95 84.51 1,922,858 -0.39(-0.46%)
Dec 18, 2019 84.44 85.38 84.05 84.90 1,333,562 +0.61(+0.72%)
Dec 17, 2019 85.91 85.91 84.26 84.29 1,943,513 -1.21(-1.42%)
Dec 16, 2019 85.24 85.77 85.01 85.50 1,287,223 +0.81(+0.96%)
Dec 13, 2019 83.24 84.69 83.02 84.69 976,400 +1.35(+1.62%)
Dec 12, 2019 83.80 84.68 82.88 83.34 1,123,127 -0.51(-0.61%)
Dec 11, 2019 84.32 84.45 83.26 83.85 827,053 -0.24(-0.29%)
Dec 10, 2019 83.97 84.75 83.46 84.09 1,005,154 -0.02(-0.02%)
Dec 09, 2019 84.95 85.51 84.07 84.11 876,093 -1.14(-1.34%)
Dec 06, 2019 84.87 85.56 84.58 85.25 1,579,200 +0.92(+1.09%)
Dec 05, 2019 86.43 86.50 84.29 84.33 1,962,018 -2.10(-2.43%)
Dec 04, 2019 86.07 86.62 85.70 86.43 1,164,343 +0.51(+0.59%)
Dec 03, 2019 85.09 86.05 84.84 85.92 1,214,079 +0.30(+0.35%)
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.