Akamai Technologies Inc (AKAM) Historical Prices & Data

Akamai Technologies Inc
AKAM
(Nasdaq - US)
Closed
101.45
+0.72 (+0.71%)
in:usd•As of: Apr 19, 2024 15:59 UTC -4
After Market:101.58+0.13 (+0.13%)
Open
100.57
High
101.72
Low
100.43

Akamai Technologies Inc Historical Rates

Frequency

Daily

From Mar 20, 2024 to Apr 20, 2024

Date	High	Low	Open	Close	% Change
Apr 19, 2024	101.72	100.45	100.69	101.50	0.80%
Apr 18, 2024	101.39	100.02	100.80	100.73	-0.07%
Apr 17, 2024	102.25	100.27	101.36	100.34	-1.01%
Apr 16, 2024	102.33	101.07	102.16	101.33	-0.81%
Apr 15, 2024	104.44	101.90	103.87	102.22	-1.59%
Apr 12, 2024	104.39	102.94	104.33	103.47	-0.82%
Apr 11, 2024	106.11	104.08	104.38	105.09	0.68%
Apr 10, 2024	107.12	104.02	106.31	104.38	-1.82%
Apr 9, 2024	107.60	105.74	106.14	107.57	1.35%
Apr 8, 2024	106.69	105.62	106.23	105.82	-0.39%
Apr 5, 2024	106.88	105.78	105.78	106.24	0.43%
Apr 4, 2024	108.18	105.83	107.72	105.99	-1.61%
Apr 3, 2024	107.91	106.22	107.19	107.08	-0.10%
Apr 2, 2024	108.74	107.33	108.66	107.38	-1.18%
Apr 1, 2024	109.98	108.76	108.77	109.33	0.51%
Mar 28, 2024	110.14	108.51	109.56	108.76	-0.73%
Mar 27, 2024	109.67	108.44	108.70	109.63	0.86%
Mar 26, 2024	109.11	107.87	108.91	108.02	-0.82%
Mar 25, 2024	109.48	108.35	108.61	108.56	-0.05%
Mar 22, 2024	109.96	108.55	109.93	108.97	-0.87%
Mar 21, 2024	110.18	109.06	109.67	109.14	-0.48%
Mar 20, 2024	109.64	107.70	107.85	109.60	1.62%

Highest:110.18

Lowest:100.02

Average:105.96

Difference:-6.35

% Change:-5.89%

Data Vendor: Xignite Logo

Stocks