Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Akamai Technologies (NQ: AKAM )

101.68 -0.11 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2024 102.18 102.62 101.66 101.68 820,088 -0.11(-0.11%)
Apr 25, 2024 101.62 102.16 100.28 101.79 1,141,860 -0.40(-0.39%)
Apr 24, 2024 101.72 102.60 101.71 102.19 996,792 +0.43(+0.42%)
Apr 23, 2024 101.35 102.11 101.12 101.76 1,032,654 +0.88(+0.87%)
Apr 22, 2024 101.61 101.94 100.53 100.88 1,193,022 -0.62(-0.61%)
Apr 19, 2024 100.69 101.72 100.45 101.50 1,312,948 +0.77(+0.76%)
Apr 18, 2024 100.80 101.39 100.02 100.73 1,388,091 +0.39(+0.39%)
Apr 17, 2024 101.36 102.25 100.27 100.34 1,303,571 -0.99(-0.98%)
Apr 16, 2024 102.16 102.33 101.07 101.33 935,685 -0.89(-0.87%)
Apr 15, 2024 103.87 104.44 101.90 102.22 1,576,862 -1.25(-1.21%)
Apr 12, 2024 104.33 104.39 102.94 103.47 1,039,356 -1.62(-1.54%)
Apr 11, 2024 104.38 106.11 104.08 105.09 1,374,137 +0.71(+0.68%)
Apr 10, 2024 106.31 107.12 104.02 104.38 1,183,871 -3.19(-2.97%)
Apr 09, 2024 106.14 107.60 105.74 107.57 1,233,404 +1.75(+1.65%)
Apr 08, 2024 106.23 106.69 105.62 105.82 1,012,973 -0.42(-0.40%)
Apr 05, 2024 105.78 106.88 105.78 106.24 919,200 +0.25(+0.24%)
Apr 04, 2024 107.72 108.18 105.83 105.99 1,173,804 -1.09(-1.02%)
Apr 03, 2024 107.19 107.91 106.22 107.08 1,237,159 -0.30(-0.28%)
Apr 02, 2024 108.66 108.74 107.33 107.38 1,123,422 -1.95(-1.78%)
Apr 01, 2024 108.77 109.98 108.76 109.33 1,063,087 +0.57(+0.52%)
Mar 28, 2024 109.56 109.00 108.51 108.76 1,411,510 -0.87(-0.79%)
Mar 27, 2024 108.70 109.67 108.44 109.63 1,109,459 +1.61(+1.49%)
Mar 26, 2024 108.91 109.11 107.87 108.02 849,203 -0.54(-0.50%)
Mar 25, 2024 108.61 109.48 108.35 108.56 1,199,693 -0.41(-0.38%)
Mar 22, 2024 109.93 109.96 108.55 108.97 949,709 -0.17(-0.16%)
Mar 21, 2024 109.67 110.18 109.06 109.14 1,123,267 -0.45(-0.42%)
Mar 20, 2024 107.85 109.64 107.70 109.60 1,809,218 +1.81(+1.68%)
Mar 19, 2024 107.32 107.85 106.81 107.79 1,326,891 -0.08(-0.07%)
Mar 18, 2024 107.47 108.90 107.25 107.87 1,528,725 +0.62(+0.58%)
Mar 15, 2024 108.28 108.90 107.15 107.25 2,958,466 -1.70(-1.56%)
Mar 14, 2024 109.58 109.89 108.30 108.95 1,392,649 -0.58(-0.53%)
Mar 13, 2024 109.66 110.79 109.47 109.53 1,466,181 -0.25(-0.23%)
Mar 12, 2024 109.65 110.55 109.14 109.78 2,156,860 -0.25(-0.23%)
Mar 11, 2024 110.74 111.78 109.90 110.03 2,470,114 -0.97(-0.87%)
Mar 08, 2024 112.40 113.36 110.42 111.00 2,160,583 -1.83(-1.62%)
Mar 07, 2024 111.84 113.14 110.69 112.83 3,387,742 +2.67(+2.42%)
Mar 06, 2024 110.29 110.83 109.27 110.16 1,489,490 +0.78(+0.71%)
Mar 05, 2024 110.50 111.80 109.35 109.38 1,675,146 -1.38(-1.25%)
Mar 04, 2024 110.44 111.53 109.90 110.76 1,274,386 +0.52(+0.47%)
Mar 01, 2024 110.55 111.60 109.66 110.24 2,295,922 -0.68(-0.61%)
Feb 29, 2024 108.92 111.07 108.59 110.92 2,836,551 +2.78(+2.57%)
Feb 28, 2024 107.66 108.46 107.49 108.14 973,395 +0.38(+0.35%)
Feb 27, 2024 108.20 108.44 107.16 107.76 1,481,613 -0.31(-0.29%)
Feb 26, 2024 108.11 109.49 107.51 108.07 1,932,547 -0.10(-0.09%)
Feb 23, 2024 107.69 109.13 107.35 108.17 1,419,089 +1.22(+1.14%)
Feb 22, 2024 108.47 108.71 106.57 106.95 3,471,856 -0.21(-0.20%)
Feb 21, 2024 107.80 108.28 107.00 107.16 2,636,494 -1.20(-1.11%)
Feb 20, 2024 108.60 109.43 108.14 108.36 2,390,583 -0.83(-0.76%)
Feb 16, 2024 111.05 112.11 108.86 109.19 3,390,282 -2.38(-2.13%)
Feb 15, 2024 114.20 114.67 111.03 111.57 4,016,853 -3.23(-2.81%)
Feb 14, 2024 119.12 122.00 113.81 114.80 7,133,006 -10.25(-8.20%)
Feb 13, 2024 125.52 126.78 124.27 125.05 3,042,724 -3.10(-2.42%)
Feb 12, 2024 128.55 128.62 126.96 128.15 1,976,113 -0.17(-0.13%)
Feb 09, 2024 128.05 129.17 126.98 128.32 1,704,419 +1.54(+1.21%)
Feb 08, 2024 125.09 127.33 125.06 126.78 1,563,800 +1.21(+0.96%)
Feb 07, 2024 125.05 125.90 124.15 125.57 1,195,573 +1.09(+0.88%)
Feb 06, 2024 125.00 125.11 123.64 124.48 1,241,603 -0.13(-0.10%)
Feb 05, 2024 123.96 125.20 122.64 124.61 1,407,466 +0.20(+0.16%)
Feb 02, 2024 124.17 124.57 122.68 124.41 1,338,924 +0.37(+0.30%)
Feb 01, 2024 123.46 124.44 122.93 124.04 1,248,297 +0.81(+0.66%)
Jan 31, 2024 124.50 124.62 122.94 123.23 1,404,686 -1.43(-1.15%)
Jan 30, 2024 124.63 125.10 124.09 124.66 1,984,003 +0.13(+0.10%)
Jan 29, 2024 122.66 124.58 121.83 124.53 1,392,220 +1.47(+1.19%)
Jan 26, 2024 123.78 123.94 122.90 123.06 769,477 -0.60(-0.49%)
Jan 25, 2024 123.95 124.17 122.31 123.66 1,950,025 -0.10(-0.08%)
Jan 24, 2024 123.99 125.50 123.62 123.76 2,689,825 +0.53(+0.43%)
Jan 23, 2024 122.15 123.27 121.66 123.23 1,418,812 +1.34(+1.10%)
Jan 22, 2024 121.41 122.19 121.06 121.89 1,488,877 +1.54(+1.28%)
Jan 19, 2024 119.64 120.68 119.23 120.35 1,710,435 +1.02(+0.85%)
Jan 18, 2024 118.16 119.56 117.96 119.33 1,491,275 +1.62(+1.38%)
Jan 17, 2024 118.12 118.47 117.67 117.71 752,904 -0.76(-0.64%)
Jan 16, 2024 117.58 118.92 117.34 118.47 1,334,322 +0.37(+0.31%)
Jan 12, 2024 117.95 118.67 117.44 118.10 1,081,443 +0.82(+0.70%)
Jan 11, 2024 116.10 117.40 115.50 117.28 918,444 +1.20(+1.03%)
Jan 10, 2024 115.60 116.32 115.34 116.08 699,775 +0.38(+0.33%)
Jan 09, 2024 115.84 116.56 115.51 115.70 858,590 -0.29(-0.25%)
Jan 08, 2024 114.64 116.04 114.64 115.99 760,731 +1.66(+1.45%)
Jan 05, 2024 114.64 115.21 114.10 114.33 1,333,642 -0.30(-0.26%)
Jan 04, 2024 116.09 116.37 114.61 114.63 1,083,369 -1.68(-1.44%)
Jan 03, 2024 116.60 116.90 115.69 116.31 1,233,741 -0.57(-0.49%)
Jan 02, 2024 117.14 117.42 116.38 116.88 1,216,938 -1.47(-1.24%)
Dec 29, 2023 118.92 119.09 117.66 118.35 771,962 -0.67(-0.56%)
Dec 28, 2023 119.25 119.38 118.95 119.02 574,448 +0.02(+0.02%)
Dec 27, 2023 119.50 119.92 118.62 119.00 1,127,298 -0.48(-0.40%)
Dec 26, 2023 119.54 119.82 119.31 119.48 723,602 -0.14(-0.12%)
Dec 22, 2023 119.88 120.18 119.27 119.62 984,616 +0.13(+0.11%)
Dec 21, 2023 119.90 120.11 118.82 119.49 1,326,426 +0.13(+0.11%)
Dec 20, 2023 120.18 120.50 119.20 119.36 982,586 -0.82(-0.68%)
Dec 19, 2023 120.23 120.61 119.59 120.18 1,537,565 +0.24(+0.20%)
Dec 18, 2023 119.48 120.06 118.86 119.94 1,088,527 +0.80(+0.67%)
Dec 15, 2023 118.45 119.28 117.79 119.14 2,894,364 +0.81(+0.68%)
Dec 14, 2023 117.65 119.66 117.49 118.33 2,500,488 +0.83(+0.71%)
Dec 13, 2023 115.66 117.51 115.26 117.50 1,700,699 +2.17(+1.88%)
Dec 12, 2023 114.56 115.77 114.53 115.33 1,232,872 +0.61(+0.53%)
Dec 11, 2023 114.41 115.03 114.15 114.72 1,182,295 +0.31(+0.27%)
Dec 08, 2023 114.37 114.92 114.01 114.41 1,129,623 -0.52(-0.45%)
Dec 07, 2023 114.78 115.52 114.15 114.93 1,463,505 +0.46(+0.40%)
Dec 06, 2023 116.01 116.24 114.43 114.47 894,103 -1.15(-0.99%)
Dec 05, 2023 115.33 115.70 114.87 115.62 932,933 -0.28(-0.24%)
Dec 04, 2023 115.45 116.88 115.45 115.90 849,953 -0.13(-0.11%)
Dec 01, 2023 115.63 116.33 114.34 116.03 1,264,167 +0.50(+0.43%)
Nov 30, 2023 115.78 116.10 114.62 115.53 2,877,339 -0.17(-0.15%)
Nov 29, 2023 114.83 116.08 114.83 115.70 1,685,883 +1.05(+0.92%)
Nov 28, 2023 113.30 114.67 113.30 114.65 1,511,011 +0.90(+0.79%)
Nov 27, 2023 113.67 114.01 113.21 113.75 986,245 +0.10(+0.09%)
Nov 24, 2023 113.50 113.84 112.94 113.65 435,622 +0.08(+0.07%)
Nov 22, 2023 113.49 114.16 113.26 113.57 714,686 +0.44(+0.39%)
Nov 21, 2023 112.56 113.48 112.14 113.13 1,368,090 +0.66(+0.59%)
Nov 20, 2023 112.09 112.97 111.99 112.47 958,847 +0.10(+0.09%)
Nov 17, 2023 111.47 112.38 111.29 112.37 1,100,578 +1.00(+0.90%)
Nov 16, 2023 112.00 112.60 111.31 111.37 1,874,495 -0.69(-0.62%)
Nov 15, 2023 112.50 112.79 111.78 112.06 1,209,779 -0.06(-0.05%)
Nov 14, 2023 112.00 112.43 111.38 112.12 1,688,768 +1.14(+1.03%)
Nov 13, 2023 110.51 111.27 110.20 110.98 1,042,861 +0.21(+0.19%)
Nov 10, 2023 110.19 110.97 109.53 110.77 1,306,454 +0.98(+0.89%)
Nov 09, 2023 110.50 110.80 109.16 109.79 1,948,727 -0.77(-0.70%)
Nov 08, 2023 109.62 111.80 107.61 110.56 3,959,539 +1.70(+1.56%)
Nov 07, 2023 109.50 111.32 108.75 108.86 3,230,921 +0.42(+0.39%)
Nov 06, 2023 108.47 108.50 107.77 108.44 1,892,751 -0.06(-0.06%)
Nov 03, 2023 105.89 108.52 105.65 108.50 1,984,930 +3.23(+3.07%)
Nov 02, 2023 104.11 105.60 104.11 105.27 1,630,754 +1.38(+1.33%)
Nov 01, 2023 103.39 104.10 103.10 103.89 1,034,787 +0.56(+0.54%)
Oct 31, 2023 102.96 103.68 102.54 103.33 1,104,743 +0.76(+0.74%)
Oct 30, 2023 102.83 103.34 101.70 102.57 1,077,510 +0.56(+0.55%)
Oct 27, 2023 101.59 102.59 101.45 102.01 842,588 +0.16(+0.16%)
Oct 26, 2023 103.14 103.50 101.14 101.85 1,182,826 -0.75(-0.73%)
Oct 25, 2023 103.88 104.27 102.26 102.60 1,225,404 -1.67(-1.60%)
Oct 24, 2023 104.16 104.92 103.33 104.27 1,426,648 +0.79(+0.76%)
Oct 23, 2023 103.84 104.42 103.30 103.48 1,179,373 -0.54(-0.52%)
Oct 20, 2023 107.07 107.25 103.89 104.02 2,113,055 -2.97(-2.78%)
Oct 19, 2023 107.34 108.65 106.21 106.99 1,727,480 -0.12(-0.11%)
Oct 18, 2023 107.03 108.28 106.88 107.11 999,562 -0.53(-0.49%)
Oct 17, 2023 107.30 108.30 107.18 107.64 1,348,871 +0.26(+0.24%)
Oct 16, 2023 106.93 107.67 106.35 107.38 862,351 +0.77(+0.72%)
Oct 13, 2023 107.65 108.16 105.87 106.61 1,367,674 -1.05(-0.98%)
Oct 12, 2023 108.61 108.96 107.05 107.66 870,092 -0.71(-0.66%)
Oct 11, 2023 108.57 109.24 107.60 108.37 1,608,357 +0.18(+0.17%)
Oct 10, 2023 105.62 108.52 105.49 108.19 1,949,501 +2.46(+2.33%)
Oct 09, 2023 105.20 106.15 104.60 105.73 1,212,067 -0.03(-0.03%)
Oct 06, 2023 104.76 106.81 103.79 105.76 1,350,164 +0.10(+0.09%)
Oct 05, 2023 106.54 106.85 105.30 105.66 1,041,930 -0.88(-0.83%)
Oct 04, 2023 105.84 106.82 105.83 106.54 1,367,858 +0.92(+0.87%)
Oct 03, 2023 106.39 106.61 105.08 105.62 1,232,252 -1.21(-1.13%)
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.