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, 2018 76.02 76.02 75.00 75.38 2,676,578 -0.70(-0.92%)
May 30, 2018 76.11 76.63 75.37 76.08 3,063,465 +0.26(+0.34%)
May 29, 2018 76.39 77.19 75.17 75.82 1,713,412 -0.69(-0.90%)
May 25, 2018 76.51 76.51 76.51 0 -0.97(-1.25%)
May 24, 2018 77.31 77.89 77.07 77.48 1,855,843 +0.46(+0.60%)
May 23, 2018 75.78 77.05 75.69 77.02 1,257,131 +0.63(+0.82%)
May 22, 2018 77.64 78.25 76.26 76.39 1,435,988 -0.07(-0.09%)
May 21, 2018 75.88 76.68 75.55 76.46 1,675,926 +1.12(+1.49%)
May 18, 2018 75.84 76.00 75.11 75.34 1,423,635 -0.75(-0.99%)
May 17, 2018 75.54 76.26 75.25 76.09 6,089,694 +1.50(+2.01%)
May 16, 2018 76.08 76.49 74.18 74.59 2,420,025 -1.70(-2.23%)
May 15, 2018 76.37 76.67 75.60 76.29 1,123,921 -0.40(-0.52%)
May 14, 2018 76.65 77.27 76.42 76.69 2,038,639 +0.39(+0.51%)
May 11, 2018 76.36 76.90 76.08 76.30 952,866 -0.06(-0.08%)
May 10, 2018 77.33 77.59 76.07 76.36 2,256,265 -0.94(-1.22%)
May 09, 2018 73.95 77.39 73.77 77.30 2,719,912 +3.62(+4.91%)
May 08, 2018 73.54 73.90 73.12 73.68 1,435,450 +0.56(+0.77%)
May 07, 2018 72.18 73.13 71.90 73.12 1,311,295 +1.11(+1.54%)
May 04, 2018 71.00 72.32 70.20 72.01 1,142,621 +0.56(+0.78%)
May 03, 2018 71.30 71.60 70.40 71.45 1,381,769 -0.20(-0.28%)
May 02, 2018 70.78 71.90 70.78 71.65 1,902,413 +0.81(+1.14%)
May 01, 2018 74.00 74.49 68.93 70.84 4,723,504 -0.81(-1.13%)
Apr 30, 2018 71.51 72.22 71.05 71.65 3,776,058 +0.55(+0.77%)
Apr 27, 2018 71.84 71.87 71.04 71.10 692,530 -0.43(-0.60%)
Apr 26, 2018 71.03 71.89 70.76 71.53 817,103 +0.75(+1.06%)
Apr 25, 2018 71.14 71.14 69.78 70.78 918,300 -0.19(-0.27%)
Apr 24, 2018 72.00 72.24 70.31 70.97 1,174,719 -0.70(-0.98%)
Apr 23, 2018 71.61 72.27 71.08 71.67 704,087 +0.37(+0.52%)
Apr 20, 2018 72.71 73.00 71.14 71.30 832,302 -1.16(-1.60%)
Apr 19, 2018 72.48 73.12 71.88 72.46 695,920 -0.39(-0.54%)
Apr 18, 2018 72.55 73.19 72.28 72.85 1,050,092 +0.36(+0.50%)
Apr 17, 2018 71.99 72.77 71.75 72.49 935,627 +0.85(+1.19%)
Apr 16, 2018 71.98 72.24 71.42 71.64 882,418 +0.21(+0.29%)
Apr 13, 2018 72.24 72.24 71.10 71.43 1,237,222 -0.49(-0.68%)
Apr 12, 2018 72.13 72.60 71.82 71.92 968,419 +0.33(+0.46%)
Apr 11, 2018 71.55 72.57 71.47 71.59 800,226 -0.90(-1.24%)
Apr 10, 2018 71.31 72.71 71.02 72.49 1,257,121 +2.03(+2.88%)
Apr 09, 2018 69.86 71.61 69.79 70.46 1,121,961 +1.12(+1.62%)
Apr 06, 2018 71.38 71.44 69.14 69.34 1,433,715 -2.95(-4.08%)
Apr 05, 2018 71.17 72.59 70.80 72.29 1,513,783 +1.88(+2.67%)
Apr 04, 2018 68.83 70.62 68.50 70.41 1,692,194 +0.29(+0.41%)
Apr 03, 2018 69.50 70.27 69.31 70.12 1,493,969 +0.87(+1.26%)
Apr 02, 2018 70.81 70.81 68.81 69.25 1,411,445 -1.73(-2.44%)
Mar 29, 2018 70.98 70.98 70.98 0 +0.93(+1.33%)
Mar 28, 2018 70.68 71.43 69.86 70.05 5,695,431 -0.70(-0.99%)
Mar 27, 2018 72.26 72.68 70.28 70.75 932,008 -1.43(-1.98%)
Mar 26, 2018 71.34 72.35 70.37 72.18 1,070,016 +1.99(+2.84%)
Mar 23, 2018 71.69 72.41 70.10 70.19 1,211,357 -1.46(-2.04%)
Mar 22, 2018 72.76 73.19 71.62 71.65 848,814 -1.74(-2.37%)
Mar 21, 2018 73.73 73.90 73.14 73.39 927,070 -0.29(-0.39%)
Mar 20, 2018 72.54 73.79 72.54 73.68 1,288,573 +1.19(+1.64%)
Mar 19, 2018 73.51 73.99 72.00 72.49 1,324,281 -1.53(-2.07%)
Mar 16, 2018 74.52 74.87 74.00 74.02 2,620,622 -0.69(-0.92%)
Mar 15, 2018 74.80 75.38 74.09 74.71 1,851,968 +1.46(+1.99%)
Mar 14, 2018 73.12 73.60 72.75 73.25 986,999 -0.05(-0.07%)
Mar 13, 2018 75.10 75.60 73.15 73.30 1,428,266 -1.67(-2.23%)
Mar 12, 2018 75.87 75.99 74.55 74.97 1,299,608 -1.10(-1.45%)
Mar 09, 2018 76.72 78.28 73.98 76.07 3,748,122 +0.99(+1.32%)
Mar 08, 2018 70.50 75.19 70.30 75.08 4,361,073 +5.09(+7.27%)
Mar 07, 2018 70.42 69.99 1,996,250 +0.05(+0.07%)
Mar 06, 2018 70.00 70.70 69.46 69.94 1,002,078 +0.13(+0.19%)
Mar 05, 2018 68.84 70.11 68.28 69.81 1,398,682 +0.38(+0.55%)
Mar 02, 2018 66.93 69.50 66.67 69.43 1,493,030 +1.51(+2.22%)
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.