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 (%)
May 31, 2022 102.04 102.04 100.27 101.04 2,203,849 -1.69(-1.65%)
May 27, 2022 101.42 102.83 101.10 102.73 1,270,508 +1.86(+1.84%)
May 26, 2022 99.67 101.06 98.52 100.87 1,113,537 +1.77(+1.79%)
May 25, 2022 99.49 99.85 98.63 99.10 1,118,617 -0.46(-0.46%)
May 24, 2022 98.45 100.22 97.22 99.56 1,585,173 +0.68(+0.69%)
May 23, 2022 98.25 98.99 97.47 98.88 1,236,759 +1.37(+1.40%)
May 20, 2022 99.09 99.45 95.36 97.51 1,857,418 -0.97(-0.98%)
May 19, 2022 96.74 99.70 96.59 98.48 3,587,556 +2.33(+2.42%)
May 18, 2022 97.61 98.94 95.88 96.15 2,601,590 -2.24(-2.28%)
May 17, 2022 99.99 100.23 96.94 98.39 1,835,355 -0.53(-0.54%)
May 16, 2022 98.63 99.95 97.57 98.92 2,036,602 +0.25(+0.25%)
May 13, 2022 97.68 99.35 97.13 98.67 1,886,443 +1.27(+1.30%)
May 12, 2022 98.62 98.62 95.79 97.40 1,994,980 -0.71(-0.72%)
May 11, 2022 96.24 99.48 96.01 98.11 2,763,380 +0.88(+0.91%)
May 10, 2022 96.28 98.67 95.00 97.23 2,271,304 +1.73(+1.81%)
May 09, 2022 93.95 96.71 93.74 95.50 2,973,948 +0.13(+0.14%)
May 06, 2022 97.10 98.03 95.08 95.37 3,384,473 -3.30(-3.34%)
May 05, 2022 101.39 101.97 97.16 98.67 4,114,438 -4.09(-3.98%)
May 04, 2022 99.05 104.17 97.65 102.77 8,766,337 -11.03(-9.70%)
May 03, 2022 112.12 114.90 112.09 113.80 2,524,102 +1.49(+1.33%)
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.