Akamai Technologies (NQ: AKAM )

93.41 USD -2.45 (-2.56%)
Official Closing Price Updated: 7:46 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 03, 2021 95.23 95.83 92.66 93.41 1,886,607 -2.45(-2.56%)
Mar 02, 2021 98.35 98.56 95.84 95.86 1,668,831 -0.08(-0.08%)
Mar 01, 2021 96.29 96.57 94.50 95.94 1,963,110 +1.44(+1.52%)
Feb 26, 2021 96.00 96.57 94.13 94.50 2,696,200 -0.99(-1.04%)
Feb 25, 2021 98.46 99.22 94.92 95.49 2,421,725 -2.05(-2.10%)
Feb 24, 2021 97.37 98.29 95.06 97.54 2,463,022 -0.10(-0.10%)
Feb 23, 2021 97.00 98.26 95.40 97.64 1,948,747 -0.42(-0.43%)
Feb 22, 2021 98.78 99.69 97.12 98.06 2,362,163 -0.80(-0.81%)
Feb 19, 2021 100.03 100.61 98.72 98.86 2,398,200 -0.84(-0.84%)
Feb 18, 2021 101.22 101.55 99.36 99.70 2,181,921 -2.25(-2.21%)
Feb 17, 2021 98.92 102.11 98.60 101.95 2,476,220 +3.07(+3.10%)
Feb 16, 2021 102.24 102.52 98.50 98.88 2,893,912 -2.71(-2.67%)
Feb 12, 2021 102.39 102.39 100.52 101.59 2,433,800 +0.13(+0.13%)
Feb 11, 2021 105.91 105.94 100.46 101.46 5,567,576 -3.64(-3.46%)
Feb 10, 2021 107.36 110.17 103.48 105.10 9,338,037 -12.87(-10.91%)
Feb 09, 2021 117.55 118.63 115.98 117.97 2,011,831 +0.69(+0.59%)
Feb 08, 2021 115.47 117.84 114.83 117.28 1,438,841 +2.61(+2.28%)
Feb 05, 2021 112.77 114.88 111.80 114.67 1,288,500 +2.56(+2.28%)
Feb 04, 2021 112.51 113.06 111.06 112.11 945,800 +0.51(+0.46%)
Feb 03, 2021 113.00 113.19 111.35 111.60 1,133,203 -0.61(-0.54%)
Feb 02, 2021 112.00 112.89 110.78 112.21 1,713,711 +0.56(+0.50%)
Feb 01, 2021 112.80 112.81 109.22 111.65 1,402,614 +0.62(+0.56%)
Jan 29, 2021 111.63 116.20 110.91 111.03 2,430,400 -1.75(-1.55%)
Jan 28, 2021 120.75 121.11 112.31 112.78 3,647,890 -7.66(-6.36%)
Jan 27, 2021 117.31 124.91 116.04 120.44 5,220,559 +3.44(+2.94%)
Jan 26, 2021 112.03 117.22 111.50 117.00 2,496,705 +5.67(+5.09%)
Jan 25, 2021 109.15 111.76 109.12 111.33 2,345,417 +2.27(+2.08%)
Jan 22, 2021 109.90 110.15 108.86 109.06 1,416,500 -0.89(-0.81%)
Jan 21, 2021 109.32 111.25 108.17 109.95 1,569,776 +0.59(+0.54%)
Jan 20, 2021 111.96 111.96 108.89 109.36 1,191,093 -0.65(-0.59%)
Jan 19, 2021 107.38 110.07 107.29 110.01 2,320,196 +3.56(+3.34%)
Jan 15, 2021 103.34 107.04 103.22 106.45 3,108,800 +3.60(+3.50%)
Jan 14, 2021 101.52 103.16 101.15 102.85 2,470,902 +1.17(+1.15%)
Jan 13, 2021 102.48 102.72 101.44 101.68 1,579,957 +0.00(+0.00%)
Jan 12, 2021 102.38 103.03 100.70 101.68 1,797,905 -0.69(-0.67%)
Jan 11, 2021 103.25 103.40 102.06 102.37 1,276,229 -1.09(-1.05%)
Jan 08, 2021 103.28 103.95 102.10 103.46 1,974,800 +0.65(+0.63%)
Jan 07, 2021 102.00 103.18 101.44 102.81 1,662,667 +1.28(+1.26%)
Jan 06, 2021 104.31 105.05 101.50 101.53 2,295,343 -3.89(-3.69%)
Jan 05, 2021 104.33 105.52 104.25 105.42 988,272 +0.18(+0.17%)
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.