Skip to main content

Akamai Technologies (NQ: AKAM )

102.73 +1.86 (+1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 101.42 102.83 101.10 102.73 1,270,505 +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 4,122,428 -4.09(-3.98%)
May 04, 2022 99.05 104.17 97.65 102.77 8,766,341 -11.03(-9.70%)
May 03, 2022 112.12 114.90 112.09 113.80 2,524,102 +1.49(+1.33%)
May 02, 2022 112.28 114.32 110.17 112.31 1,685,629 +0.03(+0.03%)
Apr 29, 2022 115.15 115.62 112.17 112.28 1,562,671 -3.55(-3.06%)
Apr 28, 2022 114.63 116.56 114.05 115.83 933,528 +2.13(+1.87%)
Apr 27, 2022 115.23 116.13 113.58 113.70 1,091,152 -1.33(-1.16%)
Apr 26, 2022 118.00 118.47 115.00 115.03 1,764,907 -3.73(-3.14%)
Apr 25, 2022 117.08 118.85 116.23 118.76 1,178,584 +1.62(+1.38%)
Apr 22, 2022 119.48 119.76 116.95 117.14 1,206,171 -2.82(-2.35%)
Apr 21, 2022 122.50 123.25 119.25 119.96 1,215,119 -1.96(-1.61%)
Apr 20, 2022 121.88 122.64 120.66 121.92 1,446,670 +0.58(+0.48%)
Apr 19, 2022 119.75 121.52 119.34 121.34 1,654,108 +1.90(+1.59%)
Apr 18, 2022 119.00 119.62 118.11 119.44 1,109,898 +0.45(+0.38%)
Apr 14, 2022 119.23 119.83 118.58 118.99 855,267 -0.20(-0.17%)
Apr 13, 2022 118.00 119.53 117.48 119.19 1,398,493 +1.26(+1.07%)
Apr 12, 2022 118.84 119.50 117.44 117.93 995,537 -0.08(-0.07%)
Apr 11, 2022 117.67 119.33 117.33 118.01 1,175,152 -0.35(-0.30%)
Apr 08, 2022 119.19 119.77 118.16 118.36 927,881 -0.98(-0.82%)
Apr 07, 2022 119.30 120.20 117.79 119.34 1,608,025 -0.25(-0.21%)
Apr 06, 2022 119.07 119.94 118.11 119.59 1,045,459 -0.82(-0.68%)
Apr 05, 2022 120.65 122.01 119.79 120.41 1,267,410 -0.05(-0.04%)
Apr 04, 2022 120.72 121.34 120.28 120.46 1,086,015 -0.05(-0.04%)
Apr 01, 2022 119.76 120.62 119.24 120.51 891,662 +1.12(+0.94%)
Mar 31, 2022 121.44 121.80 119.36 119.39 1,443,302 -1.72(-1.42%)
Mar 30, 2022 120.00 121.20 119.59 121.11 1,556,999 +0.69(+0.57%)
Mar 29, 2022 120.00 120.44 118.12 120.42 1,299,343 +0.98(+0.82%)
Mar 28, 2022 117.57 119.49 117.36 119.44 1,357,164 +1.49(+1.26%)
Mar 25, 2022 117.94 118.70 117.10 117.95 1,295,116 +0.57(+0.49%)
Mar 24, 2022 117.03 117.43 116.42 117.38 1,042,619 +0.97(+0.83%)
Mar 23, 2022 115.88 116.83 114.54 116.41 1,060,568 -0.27(-0.23%)
Mar 22, 2022 115.98 117.27 115.12 116.68 1,109,876 +0.70(+0.60%)
Mar 21, 2022 117.39 117.40 115.12 115.98 1,097,009 -1.64(-1.39%)
Mar 18, 2022 115.80 118.24 115.11 117.62 4,032,883 +2.39(+2.07%)
Mar 17, 2022 112.69 115.27 112.43 115.23 1,708,746 +2.60(+2.31%)
Mar 16, 2022 110.93 112.75 110.50 112.63 2,089,155 +2.20(+1.99%)
Mar 15, 2022 109.00 110.45 108.57 110.43 1,522,511 +2.35(+2.17%)
Mar 14, 2022 107.96 110.06 107.50 108.08 1,478,953 -0.36(-0.33%)
Mar 11, 2022 109.69 110.30 108.25 108.44 1,242,380 -1.09(-1.00%)
Mar 10, 2022 108.26 109.93 106.84 109.53 1,385,963 +0.35(+0.32%)
Mar 09, 2022 108.05 109.91 106.27 109.18 1,729,417 +2.11(+1.97%)
Mar 08, 2022 111.27 112.45 106.94 107.07 2,401,558 -4.94(-4.41%)
Mar 07, 2022 112.25 113.67 110.33 112.01 1,881,444 -0.54(-0.48%)
Mar 04, 2022 111.01 113.02 110.09 112.55 1,941,112 +1.36(+1.22%)
Mar 03, 2022 111.16 111.69 110.02 111.19 1,477,851 +0.74(+0.67%)
Mar 02, 2022 109.21 111.44 108.14 110.45 1,731,015 +1.62(+1.49%)
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.