Akamai Technologies (NQ: AKAM )

116.78 USD +0.09 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 116.82 117.04 115.72 116.78 976,264 +0.09(+0.08%)
Jun 16, 2021 117.96 118.70 115.98 116.69 1,224,539 -1.49(-1.26%)
Jun 15, 2021 118.65 118.71 117.57 118.18 919,698 +0.18(+0.15%)
Jun 14, 2021 118.07 118.07 117.02 118.00 925,063 -0.45(-0.38%)
Jun 11, 2021 119.30 119.30 117.76 118.45 574,181 -0.63(-0.53%)
Jun 10, 2021 117.70 119.18 117.40 119.08 1,054,835 +1.29(+1.10%)
Jun 09, 2021 117.75 118.49 117.50 117.79 732,885 +0.49(+0.42%)
Jun 08, 2021 117.29 117.59 116.66 117.30 1,125,980 +1.35(+1.16%)
Jun 07, 2021 116.27 116.40 115.21 115.95 903,940 -0.18(-0.15%)
Jun 04, 2021 114.90 116.63 114.83 116.13 894,275 +1.57(+1.37%)
Jun 03, 2021 114.51 115.21 113.51 114.56 829,358 -0.35(-0.30%)
Jun 02, 2021 113.67 115.18 113.57 114.91 937,003 +1.06(+0.93%)
Jun 01, 2021 114.08 114.47 113.21 113.85 791,371 -0.36(-0.32%)
May 28, 2021 114.96 115.53 114.04 114.21 1,044,488 -0.48(-0.42%)
May 27, 2021 114.79 115.78 114.00 114.69 1,477,249 +0.13(+0.11%)
May 26, 2021 114.72 115.63 114.38 114.56 788,398 -0.60(-0.52%)
May 25, 2021 115.13 115.47 114.06 115.16 1,186,561 +0.79(+0.69%)
May 24, 2021 113.53 115.21 113.53 114.37 1,162,955 +0.84(+0.74%)
May 21, 2021 113.20 114.89 113.20 113.53 2,192,162 +0.06(+0.05%)
May 20, 2021 113.70 114.79 113.23 113.47 979,195 +0.53(+0.47%)
May 19, 2021 111.43 113.15 110.74 112.94 1,425,588 +0.20(+0.18%)
May 18, 2021 112.66 114.06 112.66 112.74 1,131,799 -0.75(-0.66%)
May 17, 2021 113.58 114.46 112.26 113.49 1,107,556 +0.33(+0.29%)
May 14, 2021 111.50 113.58 111.50 113.16 1,257,961 +2.12(+1.91%)
May 13, 2021 111.59 112.29 110.59 111.04 1,199,645 -0.26(-0.23%)
May 12, 2021 110.72 112.27 109.79 111.30 1,999,962 +0.13(+0.12%)
May 11, 2021 109.00 111.95 108.91 111.17 1,354,311 -0.06(-0.05%)
May 10, 2021 110.79 112.42 110.06 111.23 1,043,243 +0.42(+0.38%)
May 07, 2021 110.88 110.99 109.45 110.81 1,411,061 +0.63(+0.57%)
May 06, 2021 107.78 110.19 107.13 110.18 1,440,730 +1.67(+1.54%)
May 05, 2021 108.50 110.39 107.33 108.51 2,916,585 +3.32(+3.16%)
May 04, 2021 106.31 107.10 104.10 105.19 2,157,343 -1.83(-1.71%)
May 03, 2021 108.98 108.98 106.13 107.02 1,678,459 -1.68(-1.55%)
Apr 30, 2021 108.72 109.53 108.22 108.70 1,667,700 -1.30(-1.18%)
Apr 29, 2021 110.48 110.89 108.17 110.00 1,430,031 +1.02(+0.94%)
Apr 28, 2021 111.31 112.10 108.87 108.98 1,621,699 -2.64(-2.37%)
Apr 27, 2021 110.05 111.76 110.05 111.62 2,197,358 +1.87(+1.70%)
Apr 26, 2021 106.86 113.99 106.18 109.75 4,039,423 +2.74(+2.56%)
Apr 23, 2021 105.68 108.02 105.22 107.01 2,218,300 +0.65(+0.61%)
Apr 22, 2021 105.29 106.62 104.62 106.36 2,444,032 +0.81(+0.77%)
Apr 21, 2021 105.43 106.66 105.25 105.55 1,092,946 +0.17(+0.16%)
Apr 20, 2021 105.50 106.93 105.05 105.38 1,232,936 -0.36(-0.34%)
Apr 19, 2021 105.98 107.11 105.53 105.74 1,340,826 -0.22(-0.21%)
Apr 16, 2021 105.98 106.15 104.91 105.96 1,116,400 +0.13(+0.12%)
Apr 15, 2021 104.03 106.04 103.72 105.83 1,956,545 +2.26(+2.18%)
Apr 14, 2021 104.53 104.69 103.47 103.57 1,351,357 -0.97(-0.93%)
Apr 13, 2021 103.63 105.31 103.63 104.54 1,079,937 +0.31(+0.30%)
Apr 12, 2021 103.24 104.71 103.17 104.23 1,053,599 +0.36(+0.35%)
Apr 09, 2021 104.27 104.37 102.98 103.87 1,045,300 -0.52(-0.50%)
Apr 08, 2021 103.67 104.64 103.06 104.39 1,797,609 +1.90(+1.85%)
Apr 07, 2021 102.84 103.46 102.24 102.49 1,113,835 -1.25(-1.20%)
Apr 06, 2021 102.76 104.10 102.44 103.74 1,376,286 -0.12(-0.12%)
Apr 05, 2021 102.11 104.53 102.11 103.86 1,256,547 +1.03(+1.00%)
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.