Skip to main content

Akamai Technologies (NQ: AKAM )

80.92 +0.21 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 81.24 82.61 80.50 80.92 2,151,402 +0.21(+0.26%)
Sep 26, 2022 81.26 82.89 80.66 80.71 1,790,970 -0.40(-0.49%)
Sep 23, 2022 81.88 81.88 80.11 81.11 1,613,788 -0.98(-1.19%)
Sep 22, 2022 83.29 83.80 81.40 82.09 1,963,554 -1.71(-2.04%)
Sep 21, 2022 86.22 87.28 83.78 83.80 1,205,614 -2.13(-2.48%)
Sep 20, 2022 87.95 87.95 85.85 85.93 2,073,189 -2.63(-2.97%)
Sep 19, 2022 86.79 88.70 86.55 88.56 1,620,706 +1.40(+1.61%)
Sep 16, 2022 87.87 87.89 86.15 87.16 2,549,894 -1.08(-1.22%)
Sep 15, 2022 88.94 89.66 87.88 88.24 1,556,069 -1.15(-1.29%)
Sep 14, 2022 89.70 90.33 88.71 89.39 1,940,879 -0.27(-0.30%)
Sep 13, 2022 91.37 91.52 89.32 89.66 1,299,148 -3.45(-3.71%)
Sep 12, 2022 92.00 93.22 92.00 93.11 1,023,173 +1.42(+1.55%)
Sep 09, 2022 90.72 92.07 90.60 91.69 969,024 +1.47(+1.63%)
Sep 08, 2022 89.49 90.30 88.72 90.22 988,617 -0.07(-0.08%)
Sep 07, 2022 88.94 90.58 88.69 90.29 1,156,194 +1.64(+1.85%)
Sep 06, 2022 88.30 89.28 87.66 88.65 1,368,615 +0.39(+0.44%)
Sep 02, 2022 91.00 91.12 87.67 88.26 1,116,530 -1.95(-2.16%)
Sep 01, 2022 89.99 90.30 89.00 90.21 1,105,121 -0.07(-0.08%)
Aug 31, 2022 92.48 93.95 90.27 90.28 1,505,925 -1.44(-1.57%)
Aug 30, 2022 92.06 92.68 90.88 91.72 1,442,050 -0.07(-0.08%)
Aug 29, 2022 91.50 92.58 90.85 91.79 1,030,606 -0.25(-0.27%)
Aug 26, 2022 95.18 95.41 91.96 92.04 1,477,245 -2.59(-2.74%)
Aug 25, 2022 94.21 94.66 93.25 94.63 861,356 +1.12(+1.20%)
Aug 24, 2022 93.11 94.14 92.63 93.51 951,803 +0.15(+0.16%)
Aug 23, 2022 94.09 94.64 93.34 93.36 1,040,396 -1.19(-1.26%)
Aug 22, 2022 96.64 96.82 94.41 94.55 1,044,501 -2.49(-2.57%)
Aug 19, 2022 96.30 97.13 95.27 97.04 1,266,768 +0.24(+0.25%)
Aug 18, 2022 95.97 96.87 95.58 96.80 864,626 +1.08(+1.13%)
Aug 17, 2022 97.49 97.51 95.53 95.72 1,710,078 -2.36(-2.41%)
Aug 16, 2022 96.84 98.81 95.88 98.08 1,838,935 +1.00(+1.03%)
Aug 15, 2022 95.86 97.25 95.07 97.08 1,170,959 +1.13(+1.18%)
Aug 12, 2022 94.25 96.19 94.14 95.95 1,214,392 +2.27(+2.42%)
Aug 11, 2022 96.34 96.50 93.53 93.68 1,790,935 -2.31(-2.41%)
Aug 10, 2022 95.44 96.69 91.86 95.99 3,151,253 +0.91(+0.96%)
Aug 09, 2022 96.31 96.38 94.72 95.08 1,574,530 -1.30(-1.35%)
Aug 08, 2022 96.75 97.69 95.69 96.38 1,793,509 +0.10(+0.10%)
Aug 05, 2022 95.06 96.34 94.64 96.28 840,205 +0.07(+0.07%)
Aug 04, 2022 96.20 96.85 95.61 96.21 1,018,117 +0.21(+0.22%)
Aug 03, 2022 95.66 96.89 95.35 96.00 1,188,801 +1.16(+1.22%)
Aug 02, 2022 95.15 96.25 94.59 94.84 678,043 -0.49(-0.51%)
Aug 01, 2022 95.43 96.34 95.04 95.33 1,009,335 -0.89(-0.92%)
Jul 29, 2022 94.49 96.68 94.42 96.22 1,523,429 +1.64(+1.73%)
Jul 28, 2022 93.31 94.95 93.10 94.58 862,471 +0.93(+0.99%)
Jul 27, 2022 92.69 94.19 92.48 93.65 912,438 +1.50(+1.63%)
Jul 26, 2022 92.15 92.60 91.72 92.15 1,649,339 -0.54(-0.58%)
Jul 25, 2022 93.87 94.12 92.19 92.69 1,136,143 -1.44(-1.53%)
Jul 22, 2022 93.08 95.15 93.04 94.13 2,343,283 -0.02(-0.02%)
Jul 21, 2022 89.90 97.49 89.11 94.15 9,947,100 +4.36(+4.86%)
Jul 20, 2022 89.85 90.19 89.03 89.79 1,862,937 +0.34(+0.38%)
Jul 19, 2022 89.15 89.87 88.27 89.45 1,929,526 +1.33(+1.51%)
Jul 18, 2022 88.95 89.67 88.02 88.12 1,505,289 -0.29(-0.33%)
Jul 15, 2022 87.59 88.44 87.37 88.41 1,140,734 +1.58(+1.82%)
Jul 14, 2022 87.77 87.77 85.90 86.83 1,031,192 -1.33(-1.51%)
Jul 13, 2022 87.81 88.70 87.66 88.16 1,026,368 -1.17(-1.31%)
Jul 12, 2022 90.69 91.31 88.99 89.33 741,650 -1.25(-1.38%)
Jul 11, 2022 91.41 91.93 90.23 90.58 886,923 -1.57(-1.70%)
Jul 08, 2022 92.57 92.61 91.09 92.15 734,452 -0.75(-0.81%)
Jul 07, 2022 92.15 93.03 91.80 92.90 858,894 +0.64(+0.69%)
Jul 06, 2022 93.49 93.49 91.85 92.26 1,913,439 -0.87(-0.93%)
Jul 05, 2022 91.71 93.32 90.73 93.13 1,296,488 +1.01(+1.10%)
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.