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 (%)
Apr 30, 2020 96.84 97.95 94.61 97.71 3,496,612 -0.16(-0.16%)
Apr 29, 2020 98.06 98.51 92.79 97.87 10,770,846 -4.06(-3.98%)
Apr 28, 2020 103.07 104.78 101.71 101.93 2,970,578 -1.14(-1.11%)
Apr 27, 2020 104.39 104.39 101.33 103.07 2,227,542 +0.29(+0.28%)
Apr 24, 2020 101.10 102.83 99.74 102.78 2,293,500 +0.52(+0.51%)
Apr 23, 2020 104.81 104.81 101.56 102.26 2,271,903 -2.03(-1.95%)
Apr 22, 2020 104.86 105.93 102.58 104.29 1,664,016 +0.93(+0.90%)
Apr 21, 2020 106.23 107.39 101.74 103.36 1,462,568 -2.88(-2.71%)
Apr 20, 2020 106.88 108.25 105.13 106.24 2,305,002 +0.89(+0.84%)
Apr 17, 2020 106.89 107.04 102.80 105.35 3,013,700 -0.49(-0.46%)
Apr 16, 2020 100.63 107.22 100.31 105.84 3,616,050 +5.45(+5.43%)
Apr 15, 2020 100.50 100.88 98.86 100.39 1,989,455 -0.11(-0.11%)
Apr 14, 2020 98.13 101.25 97.01 100.50 2,101,618 +5.31(+5.58%)
Apr 13, 2020 95.00 95.36 93.12 95.19 2,018,275 -0.20(-0.21%)
Apr 09, 2020 97.04 97.79 94.94 95.39 2,036,600 -1.98(-2.03%)
Apr 08, 2020 96.27 97.77 95.40 97.37 1,477,534 +2.14(+2.25%)
Apr 07, 2020 98.26 99.43 94.65 95.23 2,308,701 -2.56(-2.62%)
Apr 06, 2020 98.13 98.40 95.40 97.79 2,191,619 +2.43(+2.55%)
Apr 03, 2020 94.21 96.69 93.48 95.36 2,035,500 +2.24(+2.41%)
Apr 02, 2020 91.44 95.96 90.75 93.12 2,028,147 +1.52(+1.66%)
Apr 01, 2020 89.24 92.89 88.75 91.60 2,357,774 +0.11(+0.12%)
Mar 31, 2020 92.89 95.10 91.29 91.49 1,741,313 -2.70(-2.87%)
Mar 30, 2020 92.09 94.50 90.32 94.19 2,335,486 +3.58(+3.95%)
Mar 27, 2020 93.03 93.10 88.93 90.61 2,736,600 -3.77(-3.99%)
Mar 26, 2020 90.02 94.86 86.74 94.38 2,919,669 +5.03(+5.63%)
Mar 25, 2020 90.12 93.78 88.48 89.35 2,704,008 -0.63(-0.70%)
Mar 24, 2020 87.29 90.25 85.33 89.98 2,369,867 +4.44(+5.19%)
Mar 23, 2020 84.16 88.21 81.80 85.54 3,185,093 +3.17(+3.85%)
Mar 20, 2020 90.02 90.03 81.95 82.37 3,468,900 -6.48(-7.29%)
Mar 19, 2020 93.70 98.25 88.44 88.85 2,966,756 -8.25(-8.50%)
Mar 18, 2020 82.47 97.64 82.47 97.10 4,422,711 +8.67(+9.80%)
Mar 17, 2020 85.31 90.90 82.33 88.43 3,271,900 +5.20(+6.25%)
Mar 16, 2020 76.75 87.37 75.18 83.23 2,789,813 -2.50(-2.92%)
Mar 13, 2020 84.38 86.93 81.16 85.73 2,820,400 +5.68(+7.10%)
Mar 12, 2020 81.62 88.80 79.81 80.05 3,202,603 -6.97(-8.01%)
Mar 11, 2020 84.22 87.84 84.11 87.02 2,530,995 +0.87(+1.01%)
Mar 10, 2020 84.79 86.82 82.43 86.15 2,058,696 +3.53(+4.27%)
Mar 09, 2020 83.80 86.68 82.46 82.62 1,898,163 -8.00(-8.83%)
Mar 06, 2020 89.78 91.19 88.03 90.62 2,097,200 -2.36(-2.54%)
Mar 05, 2020 92.13 93.86 91.77 92.98 1,903,735 -1.92(-2.02%)
Mar 04, 2020 91.96 95.00 91.27 94.90 1,507,117 +4.62(+5.12%)
Mar 03, 2020 90.53 93.09 89.15 90.28 2,616,334 -0.63(-0.69%)
Mar 02, 2020 87.31 90.92 86.60 90.91 1,726,610 +4.40(+5.09%)
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%)
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.