Date	Open	High	Low	Close	Volume	Change (%)
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.

Akamai Technologies (NQ: AKAM )

Historical Prices

Sections

Services

Contact Information

Follow Us