Akamai Technologies (NQ: AKAM )

92.52 +0.60 (+0.65%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 91.82 92.64 91.81 92.52 381,456 +0.60(+0.65%)
Nov 23, 2022 91.76 92.42 91.43 91.92 639,657 +0.19(+0.21%)
Nov 22, 2022 91.24 91.78 90.72 91.73 739,231 +0.81(+0.89%)
Nov 21, 2022 90.91 91.43 90.06 90.92 1,301,495 -0.03(-0.03%)
Nov 18, 2022 91.83 92.47 90.60 90.95 1,313,391 +0.16(+0.18%)
Nov 17, 2022 89.30 91.62 89.10 90.79 1,033,330 -0.03(-0.03%)
Nov 16, 2022 91.84 92.08 90.14 90.82 2,097,691 -1.64(-1.77%)
Nov 15, 2022 93.07 93.84 91.99 92.46 1,416,490 +0.93(+1.02%)
Nov 14, 2022 92.12 93.05 91.42 91.53 1,459,415 -1.82(-1.95%)
Nov 11, 2022 92.92 93.72 92.32 93.35 1,613,864 +0.43(+0.46%)
Nov 10, 2022 91.80 93.11 90.95 92.92 2,365,521 +3.84(+4.31%)
Nov 09, 2022 82.75 90.56 82.36 89.08 4,317,695 +5.19(+6.19%)
Nov 08, 2022 83.41 86.02 82.78 83.89 2,656,541 +0.03(+0.04%)
Nov 07, 2022 84.55 84.97 82.91 83.86 1,818,719 -0.24(-0.29%)
Nov 04, 2022 83.64 84.67 82.33 84.10 1,825,845 +0.74(+0.89%)
Nov 03, 2022 83.99 84.50 83.16 83.36 1,571,100 -2.05(-2.40%)
Nov 02, 2022 87.93 85.38 85.41 1,075,022 -2.69(-3.05%)
Nov 01, 2022 89.27 89.52 87.07 88.10 1,223,246 -0.23(-0.26%)
Oct 31, 2022 89.00 89.25 87.67 88.33 1,401,980 -0.88(-0.99%)
Oct 28, 2022 87.94 89.97 87.90 89.21 1,142,508 +1.63(+1.86%)
Oct 27, 2022 86.63 87.93 86.04 87.58 1,298,675 +0.82(+0.95%)
Oct 26, 2022 86.74 88.37 86.74 86.76 1,389,271 -1.69(-1.91%)
Oct 25, 2022 86.96 88.77 86.78 88.45 1,943,386 +2.06(+2.38%)
Oct 24, 2022 85.93 86.86 85.17 86.39 962,673 +0.51(+0.59%)
Oct 21, 2022 83.19 86.06 82.92 85.88 1,052,938 +1.72(+2.04%)
Oct 20, 2022 83.22 85.68 83.22 84.16 1,436,419 +1.22(+1.47%)
Oct 19, 2022 83.37 84.27 82.49 82.94 951,145 -1.44(-1.71%)
Oct 18, 2022 84.08 84.57 83.16 84.38 1,424,062 +1.84(+2.23%)
Oct 17, 2022 81.61 82.84 81.26 82.54 1,269,455 +2.56(+3.20%)
Oct 14, 2022 81.54 82.02 79.84 79.98 930,978 -0.48(-0.60%)
Oct 13, 2022 76.79 80.86 76.28 80.46 1,260,200 +2.05(+2.61%)
Oct 12, 2022 78.01 79.33 77.81 78.41 979,604 +0.35(+0.45%)
Oct 11, 2022 79.69 79.80 77.76 78.06 1,505,974 -1.82(-2.28%)
Oct 10, 2022 82.38 82.59 79.59 79.88 1,572,883 -2.20(-2.68%)
Oct 07, 2022 83.28 83.50 81.84 82.08 1,108,078 -2.36(-2.79%)
Oct 06, 2022 85.09 85.79 84.21 84.44 1,376,301 -0.94(-1.10%)
Oct 05, 2022 85.72 86.31 84.87 85.38 1,405,708 -1.78(-2.04%)
Oct 04, 2022 84.94 87.36 84.85 87.16 2,479,726 +3.32(+3.96%)
Oct 03, 2022 80.79 84.49 80.22 83.84 6,201,361 +3.52(+4.38%)
Sep 30, 2022 80.80 82.22 80.22 80.32 1,596,489 -0.18(-0.22%)
Sep 29, 2022 81.38 81.66 79.80 80.50 1,406,842 -1.75(-2.13%)
Sep 28, 2022 81.17 82.62 80.34 82.25 1,477,063 +1.33(+1.64%)
Sep 27, 2022 81.24 82.61 80.50 80.92 2,151,402 +0.21(+0.26%)
Sep 26, 2022 81.26 82.89 80.66 80.71 1,790,970 -0.40(-0.49%)
Sep 23, 2022 81.88 81.88 80.11 81.11 1,613,788 -0.98(-1.19%)
Sep 22, 2022 83.29 83.80 81.40 82.09 1,963,554 -1.71(-2.04%)
Sep 21, 2022 86.22 87.28 83.78 83.80 1,205,614 -2.13(-2.48%)
Sep 20, 2022 87.95 87.95 85.85 85.93 2,073,189 -2.63(-2.97%)
Sep 19, 2022 86.79 88.70 86.55 88.56 1,620,706 +1.40(+1.61%)
Sep 16, 2022 87.87 87.89 86.15 87.16 2,549,894 -1.08(-1.22%)
Sep 15, 2022 88.94 89.66 87.88 88.24 1,556,069 -1.15(-1.29%)
Sep 14, 2022 89.70 90.33 88.71 89.39 1,940,879 -0.27(-0.30%)
Sep 13, 2022 91.37 91.52 89.32 89.66 1,299,148 -3.45(-3.71%)
Sep 12, 2022 92.00 93.22 92.00 93.11 1,023,173 +1.42(+1.55%)
Sep 09, 2022 90.72 92.07 90.60 91.69 969,024 +1.47(+1.63%)
Sep 08, 2022 89.49 90.30 88.72 90.22 988,617 -0.07(-0.08%)
Sep 07, 2022 88.94 90.58 88.69 90.29 1,156,194 +1.64(+1.85%)
Sep 06, 2022 88.30 89.28 87.66 88.65 1,368,615 +0.39(+0.44%)
Sep 02, 2022 91.00 91.12 87.67 88.26 1,116,530 -1.95(-2.16%)
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.