Skip to main content

Akamai Technologies (NQ: AKAM )

108.76 -0.87 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 106.22 107.31 104.38 104.59 1,587,807 -1.12(-1.06%)
Sep 29, 2021 105.51 106.69 104.68 105.71 2,053,481 -0.41(-0.39%)
Sep 28, 2021 107.77 107.91 105.73 106.12 1,743,060 -2.90(-2.66%)
Sep 27, 2021 109.76 110.23 108.97 109.02 1,108,089 -1.11(-1.01%)
Sep 24, 2021 108.74 110.31 108.40 110.13 711,167 +1.36(+1.25%)
Sep 23, 2021 108.69 109.79 108.56 108.77 1,545,624 +0.11(+0.10%)
Sep 22, 2021 107.03 108.78 107.03 108.66 971,293 +1.71(+1.60%)
Sep 21, 2021 108.77 109.07 106.50 106.95 1,307,631 -1.61(-1.48%)
Sep 20, 2021 108.00 109.25 107.66 108.56 1,017,899 -0.93(-0.85%)
Sep 17, 2021 112.05 112.17 108.78 109.49 2,528,650 -2.91(-2.59%)
Sep 16, 2021 112.00 112.53 111.00 112.40 1,752,164 +0.46(+0.41%)
Sep 15, 2021 112.39 112.55 111.34 111.94 1,035,792 +0.02(+0.02%)
Sep 14, 2021 112.26 112.36 110.89 111.92 707,026 +0.15(+0.13%)
Sep 13, 2021 112.56 112.67 111.15 111.77 1,436,251 -0.17(-0.15%)
Sep 10, 2021 113.77 113.77 111.76 111.94 820,819 -1.46(-1.29%)
Sep 09, 2021 113.52 113.87 113.03 113.40 796,890 +0.01(+0.01%)
Sep 08, 2021 113.30 113.64 111.86 113.39 1,142,006 +0.67(+0.59%)
Sep 07, 2021 113.62 113.94 112.59 112.72 634,737 -1.08(-0.95%)
Sep 03, 2021 112.67 114.78 112.64 113.80 910,726 +0.86(+0.76%)
Sep 02, 2021 113.69 114.30 112.79 112.94 666,085 -0.45(-0.40%)
Sep 01, 2021 113.84 114.27 112.77 113.39 1,159,361 +0.14(+0.12%)
Aug 31, 2021 113.20 113.55 112.29 113.25 1,826,351 +0.23(+0.20%)
Aug 30, 2021 112.75 113.59 112.19 113.02 1,160,758 +0.82(+0.73%)
Aug 27, 2021 113.04 113.08 111.16 112.20 1,879,838 -1.11(-0.98%)
Aug 26, 2021 113.14 113.75 112.18 113.31 758,355 +0.08(+0.08%)
Aug 25, 2021 113.98 114.08 112.76 113.23 775,241 -0.52(-0.46%)
Aug 24, 2021 114.70 114.80 113.28 113.75 720,901 -0.63(-0.55%)
Aug 23, 2021 114.18 114.87 114.16 114.38 645,414 -0.11(-0.10%)
Aug 20, 2021 113.27 114.70 112.75 114.49 854,714 +1.47(+1.30%)
Aug 19, 2021 112.00 113.95 111.94 113.02 1,027,938 +0.80(+0.71%)
Aug 18, 2021 114.56 114.90 112.15 112.22 1,093,336 -2.71(-2.36%)
Aug 17, 2021 115.08 115.15 114.21 114.93 679,886 -0.33(-0.29%)
Aug 16, 2021 116.29 116.29 114.65 115.26 881,799 -1.03(-0.89%)
Aug 13, 2021 117.75 117.81 115.96 116.29 1,001,742 -0.99(-0.84%)
Aug 12, 2021 116.64 117.77 115.95 117.28 823,843 +0.92(+0.79%)
Aug 11, 2021 116.07 116.82 115.41 116.36 703,780 +0.76(+0.66%)
Aug 10, 2021 115.73 116.12 115.11 115.60 695,572 +0.50(+0.43%)
Aug 09, 2021 114.55 115.32 114.33 115.10 987,074 +0.53(+0.46%)
Aug 06, 2021 113.97 115.08 113.45 114.57 1,505,764 +1.19(+1.05%)
Aug 05, 2021 112.39 114.30 111.28 113.38 1,970,503 +0.97(+0.86%)
Aug 04, 2021 113.55 113.97 110.27 112.41 3,859,106 -7.41(-6.18%)
Aug 03, 2021 118.90 120.28 118.56 119.82 1,125,901 +0.92(+0.77%)
Aug 02, 2021 119.86 120.00 117.23 118.90 1,097,716 -1.02(-0.85%)
Jul 30, 2021 118.54 120.67 118.43 119.92 850,951 +0.54(+0.45%)
Jul 29, 2021 118.73 119.88 118.56 119.38 986,137 +0.24(+0.20%)
Jul 28, 2021 119.85 120.62 118.73 119.14 678,028 -0.71(-0.59%)
Jul 27, 2021 119.49 120.49 118.75 119.85 969,744 +0.63(+0.53%)
Jul 26, 2021 119.54 120.00 118.34 119.22 563,398 -0.32(-0.27%)
Jul 23, 2021 117.42 120.67 116.56 119.54 1,108,867 +2.58(+2.21%)
Jul 22, 2021 117.87 119.56 116.72 116.96 1,780,156 -0.66(-0.56%)
Jul 21, 2021 117.51 117.94 116.14 117.62 600,534 +0.08(+0.07%)
Jul 20, 2021 117.98 118.58 117.48 117.54 1,394,272 +0.27(+0.23%)
Jul 19, 2021 116.48 117.72 116.17 117.27 784,406 +0.24(+0.21%)
Jul 16, 2021 116.87 117.84 116.40 117.03 718,977 +0.58(+0.50%)
Jul 15, 2021 116.01 116.79 115.45 116.45 861,821 +0.44(+0.38%)
Jul 14, 2021 115.64 116.83 115.30 116.01 703,099 +0.87(+0.76%)
Jul 13, 2021 115.31 116.69 115.02 115.14 936,632 -0.41(-0.35%)
Jul 12, 2021 117.78 118.25 115.29 115.55 1,127,818 -2.35(-1.99%)
Jul 09, 2021 117.92 118.10 116.72 117.90 1,000,625 +0.18(+0.15%)
Jul 08, 2021 116.82 118.23 116.16 117.72 1,016,288 -0.20(-0.17%)
Jul 07, 2021 117.68 118.17 115.25 117.92 1,578,591 +0.73(+0.62%)
Jul 06, 2021 117.97 118.62 116.53 117.19 1,086,913 -0.85(-0.72%)
Jul 02, 2021 117.58 118.23 117.56 118.04 640,247 +0.96(+0.82%)
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.