Skip to main content

Akamai Technologies (NQ: AKAM )

110.92 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 108.92 111.07 108.59 110.92 2,836,551 +2.78(+2.57%)
Feb 28, 2024 107.66 108.46 107.49 108.14 973,395 +0.38(+0.35%)
Feb 27, 2024 108.20 108.44 107.16 107.76 1,481,613 -0.31(-0.29%)
Feb 26, 2024 108.11 109.49 107.51 108.07 1,932,547 -0.10(-0.09%)
Feb 23, 2024 107.69 109.13 107.35 108.17 1,419,089 +1.22(+1.14%)
Feb 22, 2024 108.47 108.71 106.57 106.95 3,471,856 -0.21(-0.20%)
Feb 21, 2024 107.80 108.28 107.00 107.16 2,636,494 -1.20(-1.11%)
Feb 20, 2024 108.60 109.43 108.14 108.36 2,390,583 -0.83(-0.76%)
Feb 16, 2024 111.05 112.11 108.86 109.19 3,390,282 -2.38(-2.13%)
Feb 15, 2024 114.20 114.67 111.03 111.57 4,016,853 -3.23(-2.81%)
Feb 14, 2024 119.12 122.00 113.81 114.80 7,133,006 -10.25(-8.20%)
Feb 13, 2024 125.52 126.78 124.27 125.05 3,042,724 -3.10(-2.42%)
Feb 12, 2024 128.55 128.62 126.96 128.15 1,976,113 -0.17(-0.13%)
Feb 09, 2024 128.05 129.17 126.98 128.32 1,704,419 +1.54(+1.21%)
Feb 08, 2024 125.09 127.33 125.06 126.78 1,563,800 +1.21(+0.96%)
Feb 07, 2024 125.05 125.90 124.15 125.57 1,195,573 +1.09(+0.88%)
Feb 06, 2024 125.00 125.11 123.64 124.48 1,241,603 -0.13(-0.10%)
Feb 05, 2024 123.96 125.20 122.64 124.61 1,407,466 +0.20(+0.16%)
Feb 02, 2024 124.17 124.57 122.68 124.41 1,338,924 +0.37(+0.30%)
Feb 01, 2024 123.46 124.44 122.93 124.04 1,248,297 +0.81(+0.66%)
Jan 31, 2024 124.50 124.62 122.94 123.23 1,404,686 -1.43(-1.15%)
Jan 30, 2024 124.63 125.10 124.09 124.66 1,984,003 +0.13(+0.10%)
Jan 29, 2024 122.66 124.58 121.83 124.53 1,392,220 +1.47(+1.19%)
Jan 26, 2024 123.78 123.94 122.90 123.06 769,477 -0.60(-0.49%)
Jan 25, 2024 123.95 124.17 122.31 123.66 1,950,025 -0.10(-0.08%)
Jan 24, 2024 123.99 125.50 123.62 123.76 2,689,825 +0.53(+0.43%)
Jan 23, 2024 122.15 123.27 121.66 123.23 1,418,812 +1.34(+1.10%)
Jan 22, 2024 121.41 122.19 121.06 121.89 1,488,877 +1.54(+1.28%)
Jan 19, 2024 119.64 120.68 119.23 120.35 1,710,435 +1.02(+0.85%)
Jan 18, 2024 118.16 119.56 117.96 119.33 1,491,275 +1.62(+1.38%)
Jan 17, 2024 118.12 118.47 117.67 117.71 752,904 -0.76(-0.64%)
Jan 16, 2024 117.58 118.92 117.34 118.47 1,334,322 +0.37(+0.31%)
Jan 12, 2024 117.95 118.67 117.44 118.10 1,081,443 +0.82(+0.70%)
Jan 11, 2024 116.10 117.40 115.50 117.28 918,444 +1.20(+1.03%)
Jan 10, 2024 115.60 116.32 115.34 116.08 699,775 +0.38(+0.33%)
Jan 09, 2024 115.84 116.56 115.51 115.70 858,590 -0.29(-0.25%)
Jan 08, 2024 114.64 116.04 114.64 115.99 760,731 +1.66(+1.45%)
Jan 05, 2024 114.64 115.21 114.10 114.33 1,333,642 -0.30(-0.26%)
Jan 04, 2024 116.09 116.37 114.61 114.63 1,083,369 -1.68(-1.44%)
Jan 03, 2024 116.60 116.90 115.69 116.31 1,233,741 -0.57(-0.49%)
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.