Akamai Technologies (NQ: AKAM )

114.72 +0.31 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 11, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 114.37 114.92 114.01 114.41 1,129,623 -0.52(-0.45%)
Dec 07, 2023 114.78 115.52 114.15 114.93 1,463,505 +0.46(+0.40%)
Dec 06, 2023 116.01 116.24 114.43 114.47 894,103 -1.15(-0.99%)
Dec 05, 2023 115.33 115.70 114.87 115.62 932,933 -0.28(-0.24%)
Dec 04, 2023 115.45 116.88 115.45 115.90 849,953 -0.13(-0.11%)
Dec 01, 2023 115.63 116.33 114.34 116.03 1,264,167 +0.50(+0.43%)
Nov 30, 2023 115.78 116.10 114.62 115.53 2,877,339 -0.17(-0.15%)
Nov 29, 2023 114.83 116.08 114.83 115.70 1,685,883 +1.05(+0.92%)
Nov 28, 2023 113.30 114.67 113.30 114.65 1,511,011 +0.90(+0.79%)
Nov 27, 2023 113.67 114.01 113.21 113.75 986,245 +0.10(+0.09%)
Nov 24, 2023 113.50 113.84 112.94 113.65 435,622 +0.08(+0.07%)
Nov 22, 2023 113.49 114.16 113.26 113.57 714,686 +0.44(+0.39%)
Nov 21, 2023 112.56 113.48 112.14 113.13 1,368,090 +0.66(+0.59%)
Nov 20, 2023 112.09 112.97 111.99 112.47 958,847 +0.10(+0.09%)
Nov 17, 2023 111.47 112.38 111.29 112.37 1,100,578 +1.00(+0.90%)
Nov 16, 2023 112.00 112.60 111.31 111.37 1,874,495 -0.69(-0.62%)
Nov 15, 2023 112.50 112.79 111.78 112.06 1,209,779 -0.06(-0.05%)
Nov 14, 2023 112.00 112.43 111.38 112.12 1,688,768 +1.14(+1.03%)
Nov 13, 2023 110.51 111.27 110.20 110.98 1,042,861 +0.21(+0.19%)
Nov 10, 2023 110.19 110.97 109.53 110.77 1,306,454 +0.98(+0.89%)
Nov 09, 2023 110.50 110.80 109.16 109.79 1,948,727 -0.77(-0.70%)
Nov 08, 2023 109.62 111.80 107.61 110.56 3,959,539 +1.70(+1.56%)
Nov 07, 2023 109.50 111.32 108.75 108.86 3,230,921 +0.42(+0.39%)
Nov 06, 2023 108.47 108.50 107.77 108.44 1,892,751 -0.06(-0.06%)
Nov 03, 2023 105.89 108.52 105.65 108.50 1,984,930 +3.23(+3.07%)
Nov 02, 2023 104.11 105.60 104.11 105.27 1,630,754 +1.38(+1.33%)
Nov 01, 2023 103.39 104.10 103.10 103.89 1,034,787 +0.56(+0.54%)
Oct 31, 2023 102.96 103.68 102.54 103.33 1,104,743 +0.76(+0.74%)
Oct 30, 2023 102.83 103.34 101.70 102.57 1,077,510 +0.56(+0.55%)
Oct 27, 2023 101.59 102.59 101.45 102.01 842,588 +0.16(+0.16%)
Oct 26, 2023 103.14 103.50 101.14 101.85 1,182,826 -0.75(-0.73%)
Oct 25, 2023 103.88 104.27 102.26 102.60 1,225,404 -1.67(-1.60%)
Oct 24, 2023 104.16 104.92 103.33 104.27 1,426,648 +0.79(+0.76%)
Oct 23, 2023 103.84 104.42 103.30 103.48 1,179,373 -0.54(-0.52%)
Oct 20, 2023 107.07 107.25 103.89 104.02 2,113,055 -2.97(-2.78%)
Oct 19, 2023 107.34 108.65 106.21 106.99 1,727,480 -0.12(-0.11%)
Oct 18, 2023 107.03 108.28 106.88 107.11 999,562 -0.53(-0.49%)
Oct 17, 2023 107.30 108.30 107.18 107.64 1,348,871 +0.26(+0.24%)
Oct 16, 2023 106.93 107.67 106.35 107.38 862,351 +0.77(+0.72%)
Oct 13, 2023 107.65 108.16 105.87 106.61 1,367,674 -1.05(-0.98%)
Oct 12, 2023 108.61 108.96 107.05 107.66 870,092 -0.71(-0.66%)
Oct 11, 2023 108.57 109.24 107.60 108.37 1,608,357 +0.18(+0.17%)
Oct 10, 2023 105.62 108.52 105.49 108.19 1,949,501 +2.46(+2.33%)
Oct 09, 2023 105.20 106.15 104.60 105.73 1,212,067 -0.03(-0.03%)
Oct 06, 2023 104.76 106.81 103.79 105.76 1,350,164 +0.10(+0.09%)
Oct 05, 2023 106.54 106.85 105.30 105.66 1,041,930 -0.88(-0.83%)
Oct 04, 2023 105.84 106.82 105.83 106.54 1,367,858 +0.92(+0.87%)
Oct 03, 2023 106.39 106.61 105.08 105.62 1,232,252 -1.21(-1.13%)
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.