Akamai Technologies (NQ: AKAM )

108.24 USD -0.27 (-0.25%)
Streaming Delayed Price Updated: 9:57 AM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 85.00 90.76 84.94 88.13 4,729,460 +4.10(+4.88%)
Jul 30, 2019 83.33 84.33 82.54 84.03 1,552,549 +0.51(+0.61%)
Jul 29, 2019 84.04 84.40 82.54 83.52 1,020,686 -0.40(-0.48%)
Jul 26, 2019 83.08 84.01 83.08 83.92 934,600 +1.22(+1.48%)
Jul 25, 2019 83.08 83.32 82.23 82.70 836,692 -0.72(-0.86%)
Jul 24, 2019 82.27 83.49 81.91 83.42 807,780 +0.22(+0.26%)
Jul 23, 2019 83.16 83.91 82.58 83.20 939,008 +0.54(+0.65%)
Jul 22, 2019 83.90 84.10 82.18 82.66 1,046,230 -0.79(-0.95%)
Jul 19, 2019 84.00 84.74 83.38 83.45 1,687,100 -0.05(-0.06%)
Jul 18, 2019 83.37 83.67 82.62 83.50 1,232,528 -0.33(-0.39%)
Jul 17, 2019 83.56 84.04 83.06 83.83 1,097,760 +0.46(+0.55%)
Jul 16, 2019 83.47 83.68 82.76 83.37 684,118 -0.10(-0.12%)
Jul 15, 2019 82.74 83.67 82.39 83.47 767,289 +1.01(+1.22%)
Jul 12, 2019 82.41 82.69 81.94 82.46 785,700 +0.17(+0.21%)
Jul 11, 2019 81.88 82.32 81.40 82.29 671,608 +0.56(+0.69%)
Jul 10, 2019 81.73 82.38 81.50 81.73 521,935 +0.37(+0.45%)
Jul 09, 2019 80.92 81.49 80.53 81.36 1,889,364 +0.17(+0.21%)
Jul 08, 2019 81.02 81.49 80.65 81.19 701,377 -0.51(-0.62%)
Jul 05, 2019 80.92 81.81 80.50 81.70 428,400 +0.42(+0.52%)
Jul 03, 2019 80.69 81.33 80.68 81.28 728,500 +0.82(+1.02%)
Jul 02, 2019 80.38 80.96 80.09 80.46 688,627 -0.19(-0.24%)
Jul 01, 2019 81.35 81.56 80.27 80.65 1,019,127 +0.51(+0.64%)
Jun 28, 2019 79.85 80.22 79.31 80.14 1,163,500 +0.72(+0.91%)
Jun 27, 2019 79.08 79.69 78.91 79.42 633,328 +0.81(+1.03%)
Jun 26, 2019 78.37 79.38 78.37 78.61 872,863 +0.80(+1.03%)
Jun 25, 2019 78.64 79.54 77.40 77.81 905,850 -0.93(-1.18%)
Jun 24, 2019 78.72 79.33 78.44 78.74 1,069,892 +0.19(+0.24%)
Jun 21, 2019 79.81 80.00 78.29 78.55 3,469,700 -1.33(-1.66%)
Jun 20, 2019 80.39 80.78 79.48 79.88 1,147,952 +0.30(+0.38%)
Jun 19, 2019 78.52 79.66 78.05 79.58 939,569 +1.34(+1.71%)
Jun 18, 2019 77.55 78.39 77.02 78.24 1,297,349 +1.66(+2.17%)
Jun 17, 2019 78.54 78.54 76.39 76.58 1,246,181 -2.04(-2.59%)
Jun 14, 2019 79.16 79.21 78.08 78.62 869,200 -0.57(-0.72%)
Jun 13, 2019 79.60 80.05 78.85 79.19 586,179 -0.16(-0.20%)
Jun 12, 2019 79.10 79.68 78.79 79.35 822,205 -0.06(-0.08%)
Jun 11, 2019 80.37 80.85 78.84 79.41 667,362 -0.14(-0.18%)
Jun 10, 2019 79.99 80.99 79.43 79.55 860,039 +0.13(+0.16%)
Jun 07, 2019 78.50 79.74 77.57 79.42 917,900 +1.24(+1.59%)
Jun 06, 2019 78.12 78.37 77.32 78.18 693,294 +0.13(+0.17%)
Jun 05, 2019 76.48 78.12 76.34 78.05 1,023,636 +2.13(+2.81%)
Jun 04, 2019 74.16 75.93 73.91 75.92 1,049,772 +2.26(+3.07%)
Jun 03, 2019 74.70 75.30 73.19 73.66 1,605,633 -1.70(-2.26%)
May 31, 2019 76.00 76.33 75.08 75.36 1,227,600 -1.45(-1.89%)
May 30, 2019 77.68 78.10 76.55 76.81 698,300 -0.59(-0.76%)
May 29, 2019 77.44 77.89 76.92 77.40 710,145 -0.43(-0.55%)
May 28, 2019 78.23 79.07 77.80 77.83 855,105 -0.06(-0.08%)
May 24, 2019 78.17 78.40 76.79 77.89 750,800 +0.13(+0.17%)
May 23, 2019 78.50 78.86 77.36 77.76 1,104,205 -1.38(-1.74%)
May 22, 2019 77.73 79.29 77.53 79.14 1,126,903 +1.24(+1.59%)
May 21, 2019 77.50 78.13 77.42 77.90 703,308 +1.00(+1.30%)
May 20, 2019 76.83 77.68 76.55 76.90 955,444 -0.65(-0.84%)
May 17, 2019 77.04 78.10 76.83 77.55 847,000 -0.37(-0.47%)
May 16, 2019 76.88 78.50 76.63 77.92 1,000,216 +1.30(+1.70%)
May 15, 2019 75.04 76.96 75.04 76.62 843,797 +0.90(+1.19%)
May 14, 2019 74.92 76.38 74.92 75.72 833,039 +1.27(+1.71%)
May 13, 2019 74.68 75.48 74.06 74.45 1,006,508 -2.18(-2.84%)
May 10, 2019 75.86 76.86 74.81 76.63 900,800 +0.48(+0.63%)
May 09, 2019 76.17 76.52 75.33 76.15 1,203,100 -0.82(-1.07%)
May 08, 2019 77.00 77.61 76.42 76.97 971,119 -0.34(-0.44%)
May 07, 2019 78.14 78.58 76.78 77.31 1,451,117 -1.65(-2.09%)
May 06, 2019 78.50 79.04 77.19 78.96 1,604,183 -1.07(-1.34%)
May 03, 2019 80.40 80.88 79.47 80.03 1,029,900 -0.24(-0.30%)
May 02, 2019 80.95 81.05 78.67 80.27 1,730,073 -0.77(-0.95%)
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.