Skip to main content

Akamai Technologies (NQ: AKAM )

97.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 15, 2022 95.86 97.25 95.07 97.08 1,170,959 +1.13(+1.18%)
Aug 12, 2022 94.25 96.19 94.14 95.95 1,214,392 +2.27(+2.42%)
Aug 11, 2022 96.34 96.50 93.53 93.68 1,790,935 -2.31(-2.41%)
Aug 10, 2022 95.44 96.69 91.86 95.99 3,151,253 +0.91(+0.96%)
Aug 09, 2022 96.31 96.38 94.72 95.08 1,574,530 -1.30(-1.35%)
Aug 08, 2022 96.75 97.69 95.69 96.38 1,793,509 +0.10(+0.10%)
Aug 05, 2022 95.06 96.34 94.64 96.28 840,205 +0.07(+0.07%)
Aug 04, 2022 96.20 96.85 95.61 96.21 1,018,117 +0.21(+0.22%)
Aug 03, 2022 95.66 96.89 95.35 96.00 1,188,801 +1.16(+1.22%)
Aug 02, 2022 95.15 96.25 94.59 94.84 678,043 -0.49(-0.51%)
Aug 01, 2022 95.43 96.34 95.04 95.33 1,009,335 -0.89(-0.92%)
Jul 29, 2022 94.49 96.68 94.42 96.22 1,523,429 +1.64(+1.73%)
Jul 28, 2022 93.31 94.95 93.10 94.58 862,471 +0.93(+0.99%)
Jul 27, 2022 92.69 94.19 92.48 93.65 912,438 +1.50(+1.63%)
Jul 26, 2022 92.15 92.60 91.72 92.15 1,649,339 -0.54(-0.58%)
Jul 25, 2022 93.87 94.12 92.19 92.69 1,136,143 -1.44(-1.53%)
Jul 22, 2022 93.08 95.15 93.04 94.13 2,343,283 -0.02(-0.02%)
Jul 21, 2022 89.90 97.49 89.11 94.15 9,947,100 +4.36(+4.86%)
Jul 20, 2022 89.85 90.19 89.03 89.79 1,862,937 +0.34(+0.38%)
Jul 19, 2022 89.15 89.87 88.27 89.45 1,929,526 +1.33(+1.51%)
Jul 18, 2022 88.95 89.67 88.02 88.12 1,505,289 -0.29(-0.33%)
Jul 15, 2022 87.59 88.44 87.37 88.41 1,140,734 +1.58(+1.82%)
Jul 14, 2022 87.77 87.77 85.90 86.83 1,031,192 -1.33(-1.51%)
Jul 13, 2022 87.81 88.70 87.66 88.16 1,026,368 -1.17(-1.31%)
Jul 12, 2022 90.69 91.31 88.99 89.33 741,650 -1.25(-1.38%)
Jul 11, 2022 91.41 91.93 90.23 90.58 886,923 -1.57(-1.70%)
Jul 08, 2022 92.57 92.61 91.09 92.15 734,452 -0.75(-0.81%)
Jul 07, 2022 92.15 93.03 91.80 92.90 858,894 +0.64(+0.69%)
Jul 06, 2022 93.49 93.49 91.85 92.26 1,913,439 -0.87(-0.93%)
Jul 05, 2022 91.71 93.32 90.73 93.13 1,296,488 +1.01(+1.10%)
Jul 01, 2022 91.19 92.24 90.64 92.12 773,704 +0.79(+0.86%)
Jun 30, 2022 91.38 92.24 90.05 91.33 1,788,488 -0.80(-0.87%)
Jun 29, 2022 92.39 92.81 91.40 92.13 1,352,283 -0.26(-0.28%)
Jun 28, 2022 94.60 95.11 92.25 92.39 1,340,813 -2.13(-2.25%)
Jun 27, 2022 94.19 94.89 93.08 94.52 2,059,330 +0.06(+0.06%)
Jun 24, 2022 93.00 94.53 92.65 94.46 1,209,207 +2.59(+2.82%)
Jun 23, 2022 91.41 92.17 90.54 91.87 1,420,178 +1.48(+1.64%)
Jun 22, 2022 90.33 92.58 90.05 90.39 1,004,335 -0.26(-0.29%)
Jun 21, 2022 90.44 91.80 90.20 90.65 1,781,655 +1.12(+1.25%)
Jun 17, 2022 87.62 89.86 87.15 89.53 3,593,149 +2.07(+2.37%)
Jun 16, 2022 89.78 89.91 86.99 87.46 2,604,733 -3.58(-3.93%)
Jun 15, 2022 90.59 91.92 89.55 91.04 1,662,509 +1.74(+1.95%)
Jun 14, 2022 91.39 91.92 87.01 89.30 3,208,942 -1.76(-1.93%)
Jun 13, 2022 95.00 95.64 90.71 91.06 2,410,951 -6.38(-6.55%)
Jun 10, 2022 98.66 99.15 96.70 97.44 1,298,134 -2.38(-2.38%)
Jun 09, 2022 100.38 101.78 99.77 99.82 1,335,318 -0.94(-0.93%)
Jun 08, 2022 101.55 101.84 100.74 100.76 840,577 -1.01(-0.99%)
Jun 07, 2022 100.00 101.86 99.96 101.77 880,329 +1.12(+1.11%)
Jun 06, 2022 101.84 101.84 100.33 100.65 807,365 -0.19(-0.19%)
Jun 03, 2022 102.21 102.21 100.57 100.84 1,005,165 -1.90(-1.85%)
Jun 02, 2022 101.21 102.78 100.42 102.74 1,163,263 +1.61(+1.59%)
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.