Indicators

Akamai Technologies (NQ: AKAM )

89.37 -15.03 (-14.40%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	94.23	95.21	94.13	94.50	846,131	-0.14(-0.15%)
Jul 28, 2023	94.84	95.22	94.26	94.64	898,356	+0.65(+0.69%)
Jul 27, 2023	95.00	95.36	93.68	93.99	1,133,777	-0.20(-0.21%)
Jul 26, 2023	93.41	94.33	93.32	94.19	1,001,221	+0.62(+0.66%)
Jul 25, 2023	92.89	93.77	92.86	93.57	771,027	+0.77(+0.83%)
Jul 24, 2023	92.55	92.87	92.00	92.80	778,727	+0.42(+0.45%)
Jul 21, 2023	92.77	93.06	91.94	92.38	1,621,590	+0.20(+0.22%)
Jul 20, 2023	93.23	93.33	91.72	92.18	1,595,215	-1.80(-1.92%)
Jul 19, 2023	93.84	94.80	93.71	93.98	1,260,483	+0.18(+0.19%)
Jul 18, 2023	92.30	93.89	92.00	93.80	1,319,307	+1.34(+1.45%)
Jul 17, 2023	92.18	92.89	92.14	92.46	638,217	+0.14(+0.15%)
Jul 14, 2023	92.81	93.06	91.99	92.32	1,079,659	-0.71(-0.76%)
Jul 13, 2023	91.53	93.68	91.34	93.03	1,102,061	+2.00(+2.20%)
Jul 12, 2023	91.93	91.93	90.39	91.03	1,371,476	+0.09(+0.10%)
Jul 11, 2023	91.00	91.38	90.57	90.94	1,401,747	+0.11(+0.12%)
Jul 10, 2023	89.51	90.93	89.40	90.83	1,126,187	+1.06(+1.18%)
Jul 07, 2023	89.21	90.49	89.08	89.77	817,320	+0.27(+0.30%)
Jul 06, 2023	89.35	89.70	88.90	89.50	1,208,240	-0.72(-0.80%)
Jul 05, 2023	90.60	90.84	90.06	90.22	1,217,333	-1.10(-1.20%)

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.