Skip to main content

Akamai Technologies (NQ: AKAM )

95.05 -0.74 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 96.05 96.18 94.46 95.05 1,425,583 -0.74(-0.77%)
Jul 18, 2024 97.24 97.80 95.29 95.79 1,636,405 -1.40(-1.44%)
Jul 17, 2024 97.00 97.63 96.10 97.19 1,065,604 -0.29(-0.30%)
Jul 16, 2024 96.50 97.62 95.94 97.48 1,180,031 +1.22(+1.27%)
Jul 15, 2024 95.38 96.84 95.28 96.26 975,570 +1.12(+1.18%)
Jul 12, 2024 94.28 96.25 94.21 95.14 1,335,259 +1.04(+1.11%)
Jul 11, 2024 93.63 95.27 93.62 94.10 1,460,512 +0.32(+0.34%)
Jul 10, 2024 92.92 93.82 92.38 93.78 1,417,311 +1.30(+1.41%)
Jul 09, 2024 93.00 93.05 91.08 92.48 1,748,938 -0.46(-0.49%)
Jul 08, 2024 91.21 93.26 90.95 92.94 1,853,605 +2.49(+2.75%)
Jul 05, 2024 90.39 90.92 89.95 90.45 880,916 +0.12(+0.13%)
Jul 03, 2024 91.00 91.28 89.90 90.33 739,019 -0.49(-0.54%)
Jul 02, 2024 89.56 90.94 89.56 90.82 1,071,651 +1.29(+1.44%)
Jul 01, 2024 90.17 90.21 89.02 89.53 775,261 -0.55(-0.61%)
Jun 28, 2024 90.00 90.47 89.51 90.08 2,069,710 +0.14(+0.16%)
Jun 27, 2024 88.44 89.97 88.12 89.94 1,381,405 +1.51(+1.71%)
Jun 26, 2024 88.00 89.14 87.83 88.43 937,937 +0.18(+0.20%)
Jun 25, 2024 88.74 88.85 87.89 88.25 1,165,689 -0.49(-0.55%)
Jun 24, 2024 89.03 89.98 88.65 88.74 1,580,720 -0.18(-0.20%)
Jun 21, 2024 89.48 89.99 88.42 88.92 4,810,361 -0.44(-0.49%)
Jun 20, 2024 88.65 89.85 88.09 89.36 1,499,875 +0.88(+0.99%)
Jun 18, 2024 88.60 89.87 88.22 88.48 1,610,834 -0.63(-0.71%)
Jun 17, 2024 88.82 89.42 88.13 89.11 1,162,152 +0.02(+0.02%)
Jun 14, 2024 88.34 89.73 88.02 89.09 1,333,700 +0.74(+0.84%)
Jun 13, 2024 88.00 88.56 87.59 88.35 1,388,537 -0.05(-0.06%)
Jun 12, 2024 89.92 90.56 88.32 88.40 1,832,577 -1.31(-1.46%)
Jun 11, 2024 90.15 90.18 89.31 89.71 1,383,795 -0.63(-0.70%)
Jun 10, 2024 88.80 90.41 87.74 90.34 1,839,296 +1.16(+1.30%)
Jun 07, 2024 90.02 90.67 88.99 89.18 1,472,732 -0.84(-0.93%)
Jun 06, 2024 90.50 91.30 89.91 90.02 1,829,330 -0.72(-0.79%)
Jun 05, 2024 91.34 91.47 90.07 90.74 1,282,458 -0.32(-0.35%)
Jun 04, 2024 90.61 91.70 90.45 91.06 1,674,128 +0.16(+0.18%)
Jun 03, 2024 92.24 92.75 90.30 90.90 1,483,663 -1.34(-1.45%)
May 31, 2024 90.12 92.41 89.60 92.24 3,298,496 +2.02(+2.24%)
May 30, 2024 90.84 90.89 89.55 90.22 2,707,172 -0.62(-0.68%)
May 29, 2024 92.00 92.38 90.78 90.84 1,332,456 -1.75(-1.89%)
May 28, 2024 93.54 94.15 92.49 92.59 1,510,919 -1.55(-1.65%)
May 24, 2024 94.55 94.67 93.75 94.14 1,038,981 +0.18(+0.19%)
May 23, 2024 95.29 95.29 93.76 93.96 1,350,850 -1.33(-1.40%)
May 22, 2024 94.62 95.95 94.62 95.29 1,062,087 +0.79(+0.84%)
May 21, 2024 94.53 95.33 94.29 94.50 1,482,857 -0.40(-0.42%)
May 20, 2024 95.20 95.41 94.34 94.90 1,803,868 -0.31(-0.33%)
May 17, 2024 96.61 96.68 95.11 95.21 2,865,934 -1.66(-1.71%)
May 16, 2024 95.59 97.23 94.64 96.87 2,757,288 +0.89(+0.93%)
May 15, 2024 94.84 96.12 94.29 95.98 2,302,987 +2.85(+3.06%)
May 14, 2024 94.30 94.60 92.06 93.13 2,505,374 -1.19(-1.26%)
May 13, 2024 91.47 94.73 91.39 94.32 3,462,424 +3.13(+3.43%)
May 10, 2024 94.20 94.82 90.53 91.19 9,753,721 -11.27(-11.00%)
May 09, 2024 102.10 102.65 101.54 102.46 3,649,863 +0.34(+0.33%)
May 08, 2024 101.37 102.16 100.89 102.12 1,719,150 +0.45(+0.44%)
May 07, 2024 101.73 101.84 101.03 101.67 954,598 +0.59(+0.58%)
May 06, 2024 100.09 101.36 100.09 101.08 1,135,736 +1.41(+1.41%)
May 03, 2024 100.61 100.91 98.72 99.67 1,724,338 -0.07(-0.07%)
May 02, 2024 101.01 101.01 97.71 99.74 1,941,317 -1.15(-1.14%)
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.