Skip to main content

Akamai Technologies (NQ: AKAM )

90.08 -0.99 (-1.09%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 12, 2024 91.50 91.50 89.74 90.08 2,878,829 -0.99(-1.09%)
Nov 11, 2024 91.65 92.18 89.77 91.07 3,336,624 +1.70(+1.90%)
Nov 08, 2024 97.91 98.30 89.27 89.37 9,015,315 -15.03(-14.40%)
Nov 07, 2024 104.74 104.99 103.19 104.40 2,603,911 -0.31(-0.30%)
Nov 06, 2024 103.35 105.26 102.82 104.71 2,179,298 +3.75(+3.71%)
Nov 05, 2024 99.80 101.37 98.93 100.96 2,436,681 +0.92(+0.92%)
Nov 04, 2024 100.50 101.06 99.84 100.04 1,747,809 -0.53(-0.53%)
Nov 01, 2024 101.16 101.87 100.22 100.57 1,400,889 -0.51(-0.50%)
Oct 31, 2024 101.72 101.97 100.54 101.08 1,954,309 -0.77(-0.76%)
Oct 30, 2024 102.96 104.13 101.65 101.85 2,411,792 -1.11(-1.08%)
Oct 29, 2024 102.84 103.85 102.28 102.96 1,106,945 +0.11(+0.11%)
Oct 28, 2024 102.94 103.23 102.24 102.85 930,718 +0.88(+0.86%)
Oct 25, 2024 103.35 103.71 101.57 101.97 898,241 -0.83(-0.81%)
Oct 24, 2024 102.68 104.17 102.68 102.80 1,188,068 +0.08(+0.08%)
Oct 23, 2024 105.46 105.50 102.52 102.72 1,479,415 -2.74(-2.60%)
Oct 22, 2024 105.98 105.98 105.05 105.46 1,083,575 -0.69(-0.65%)
Oct 21, 2024 106.50 106.76 105.40 106.15 1,391,968 -0.52(-0.49%)
Oct 18, 2024 105.20 106.80 104.76 106.67 1,622,733 +1.94(+1.85%)
Oct 17, 2024 103.67 105.17 102.71 104.73 1,301,544 +1.15(+1.11%)
Oct 16, 2024 103.31 103.63 102.74 103.58 2,306,147 +0.29(+0.28%)
Oct 15, 2024 103.29 104.69 103.06 103.29 1,123,050 -0.28(-0.27%)
Oct 14, 2024 104.71 104.71 102.88 103.57 870,945 -0.65(-0.62%)
Oct 11, 2024 103.42 104.59 102.79 104.22 989,067 +0.80(+0.77%)
Oct 10, 2024 102.97 103.56 102.70 103.42 762,147 +0.31(+0.30%)
Oct 09, 2024 101.48 103.19 101.43 103.11 1,067,552 +1.78(+1.76%)
Oct 08, 2024 101.15 101.45 100.19 101.33 1,028,299 +0.16(+0.16%)
Oct 07, 2024 101.25 101.79 100.92 101.17 1,067,046 -0.31(-0.31%)
Oct 04, 2024 101.29 101.59 100.64 101.48 626,800 +1.03(+1.03%)
Oct 03, 2024 100.42 100.99 99.97 100.45 874,291 -0.33(-0.33%)
Oct 02, 2024 99.66 100.91 99.36 100.78 966,589 +0.96(+0.96%)
Oct 01, 2024 100.58 100.75 99.36 99.82 1,687,906 -1.13(-1.12%)
Sep 30, 2024 101.43 101.65 99.97 100.95 2,401,471 -0.62(-0.61%)
Sep 27, 2024 100.50 102.32 100.48 101.57 1,095,950 +1.46(+1.46%)
Sep 26, 2024 100.62 101.00 99.87 100.11 1,451,625 +0.47(+0.47%)
Sep 25, 2024 101.75 101.75 99.49 99.64 1,141,691 -2.20(-2.16%)
Sep 24, 2024 100.99 102.49 100.58 101.84 1,470,792 +1.12(+1.11%)
Sep 23, 2024 99.71 100.81 99.45 100.72 1,380,991 +1.20(+1.21%)
Sep 20, 2024 99.16 99.86 98.36 99.52 1,882,007 +0.08(+0.08%)
Sep 19, 2024 98.90 99.78 98.75 99.44 1,463,789 +2.03(+2.08%)
Sep 18, 2024 97.83 98.36 96.84 97.41 1,014,051 -0.46(-0.47%)
Sep 17, 2024 99.54 99.54 97.60 97.87 1,393,126 -1.42(-1.43%)
Sep 16, 2024 98.49 99.43 98.14 99.29 1,100,469 +0.76(+0.77%)
Sep 13, 2024 97.30 98.78 97.19 98.53 1,026,287 +1.23(+1.26%)
Sep 12, 2024 96.72 97.77 96.22 97.30 1,256,415 +0.64(+0.66%)
Sep 11, 2024 94.43 96.75 93.50 96.66 1,490,883 +1.94(+2.05%)
Sep 10, 2024 95.30 95.79 94.53 94.72 1,106,390 -0.35(-0.37%)
Sep 09, 2024 96.65 97.10 94.77 95.07 1,824,822 -1.47(-1.52%)
Sep 06, 2024 99.16 99.68 96.48 96.54 1,223,375 -2.58(-2.60%)
Sep 05, 2024 99.98 100.14 98.72 99.12 1,831,890 -1.01(-1.01%)
Sep 04, 2024 99.89 100.72 99.64 100.13 682,739 +0.17(+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.