Skip to main content

Akamai Technologies (NQ: AKAM )

99.24 -0.76 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 13, 2024 99.72 100.25 98.81 99.24 1,564,642 -0.76(-0.76%)
Dec 12, 2024 99.19 100.39 99.00 100.00 1,289,168 -0.02(-0.02%)
Dec 11, 2024 99.29 100.14 98.53 100.02 1,371,870 +1.24(+1.26%)
Dec 10, 2024 99.12 99.60 97.76 98.78 1,272,786 -0.34(-0.34%)
Dec 09, 2024 97.75 100.32 97.68 99.12 1,344,930 +1.06(+1.08%)
Dec 06, 2024 98.08 99.22 97.78 98.06 1,467,702 +0.66(+0.68%)
Dec 05, 2024 98.67 98.84 97.21 97.40 1,523,480 -0.90(-0.92%)
Dec 04, 2024 97.53 99.03 97.22 98.30 1,529,822 +0.77(+0.79%)
Dec 03, 2024 97.06 98.18 96.79 97.53 1,853,687 -0.40(-0.41%)
Dec 02, 2024 95.50 98.70 95.35 97.93 3,159,454 +3.91(+4.16%)
Nov 29, 2024 93.76 94.86 93.68 94.02 830,767 +0.16(+0.17%)
Nov 27, 2024 93.38 94.53 93.12 93.86 1,540,881 +0.76(+0.82%)
Nov 26, 2024 94.66 94.90 92.83 93.10 1,678,525 -1.54(-1.63%)
Nov 25, 2024 93.82 94.90 93.05 94.64 2,929,037 +1.74(+1.87%)
Nov 22, 2024 90.96 93.20 90.73 92.90 2,738,912 +1.82(+2.00%)
Nov 21, 2024 88.42 91.20 88.00 91.08 2,164,130 +3.12(+3.55%)
Nov 20, 2024 87.09 88.19 86.56 87.96 1,517,067 +0.60(+0.69%)
Nov 19, 2024 84.85 87.42 84.70 87.36 2,370,046 +1.40(+1.63%)
Nov 18, 2024 87.43 88.18 85.59 85.96 2,424,650 -1.47(-1.68%)
Nov 15, 2024 88.86 89.56 86.78 87.43 2,616,717 -0.92(-1.04%)
Nov 14, 2024 88.74 89.54 88.24 88.35 2,428,072 -0.40(-0.45%)
Nov 13, 2024 89.21 90.16 88.50 88.75 2,402,877 -1.33(-1.48%)
Nov 12, 2024 91.50 91.50 89.74 90.08 2,879,472 -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 101.29 101.59 100.64 101.48 626,794 +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%)
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.