AKAMAI TECHNOLOGIES, INC.
(NASDAQ:AKAM)
101.50 USD +0.77 (+0.76%)
Delayed Price / Updated:
4:00 PM EDT, Apr 19, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for AKAM -- 03/20/2024 to 04/20/2024
Date |
High |
Low |
Close |
Volume |
% Change |
04/19/2024 |
$101.72 |
$100.45 |
$101.50 |
1,312,947 |
+0.76% |
04/18/2024 |
$101.39 |
$100.02 |
$100.73 |
1,388,101 |
+0.39% |
04/17/2024 |
$102.25 |
$100.27 |
$100.34 |
1,303,571 |
-0.98% |
04/16/2024 |
$102.34 |
$101.07 |
$101.33 |
935,685 |
-0.87% |
04/15/2024 |
$104.45 |
$101.90 |
$102.22 |
1,576,863 |
-1.21% |
04/12/2024 |
$104.39 |
$102.94 |
$103.47 |
1,039,356 |
-1.54% |
04/11/2024 |
$106.11 |
$104.08 |
$105.09 |
1,374,137 |
+0.68% |
04/10/2024 |
$107.12 |
$104.02 |
$104.38 |
1,183,870 |
-2.97% |
04/09/2024 |
$107.60 |
$105.74 |
$107.57 |
1,233,405 |
+1.65% |
04/08/2024 |
$106.69 |
$105.62 |
$105.82 |
1,012,973 |
-0.40% |
04/05/2024 |
$106.88 |
$105.78 |
$106.24 |
919,200 |
+0.24% |
04/04/2024 |
$108.18 |
$105.84 |
$105.99 |
1,173,805 |
-1.02% |
04/03/2024 |
$107.91 |
$106.22 |
$107.08 |
1,183,369 |
-0.28% |
04/02/2024 |
$108.74 |
$107.33 |
$107.38 |
1,123,422 |
-1.78% |
04/01/2024 |
$109.98 |
$108.76 |
$109.33 |
1,063,087 |
+0.52% |
03/28/2024 |
$110.14 |
$108.51 |
$108.76 |
1,411,510 |
-0.79% |
03/27/2024 |
$109.67 |
$108.44 |
$109.63 |
1,109,459 |
+1.49% |
03/26/2024 |
$109.11 |
$107.87 |
$108.02 |
849,203 |
-0.50% |
03/25/2024 |
$109.48 |
$108.35 |
$108.56 |
1,199,695 |
-0.38% |
03/22/2024 |
$109.96 |
$108.55 |
$108.97 |
949,709 |
+7.36% |