AKAM Quote, Trading Chart, Akamai Technologies Inc.

home / stock / akam / akam quote

Stock Information
Company Name: Akamai Technologies Inc.
Stock Symbol: AKAM
Market: NASDAQ
Website: akamai.com
Menu
AKAM AKAM Quote AKAM Short AKAM News AKAM Articles AKAM Message Board
Get AKAM Alerts

News, Short Squeeze, Breakout and More Instantly...
AKAM Quote
Last:$94.76
Change Percent:-1.08%
Open:$96.05
Previous Close:$95.79
High:$96.1753
Low:$94.46
Volume:500,473
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
AKAM Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$96.05
Close:$95.79
High:$96.1753
Low:$94.46
Volume:500,473
Date:2024-07-18
Open:$97.24
Close:$95.79
High:$97.8
Low:$95.29
Volume:1,636,304
Date:2024-07-17
Open:$97
Close:$97.19
High:$97.63
Low:$96.1
Volume:1,065,604
Date:2024-07-16
Open:$96.5
Close:$97.48
High:$97.62
Low:$95.94
Volume:1,181,052
Date:2024-07-15
Open:$95.38
Close:$96.26
High:$96.84
Low:$95.2801
Volume:975,570
Date:2024-07-12
Open:$94.28
Close:$95.14
High:$96.25
Low:$94.2135
Volume:1,335,259
Date:2024-07-11
Open:$93.63
Close:$94.1
High:$95.27
Low:$93.62
Volume:1,460,512
Date:2024-07-10
Open:$92.92
Close:$93.78
High:$93.82
Low:$92.38
Volume:1,417,340
Date:2024-07-09
Open:$93
Close:$92.48
High:$93.05
Low:$91.075
Volume:1,748,972
Date:2024-07-08
Open:$91.21
Close:$92.94
High:$93.26
Low:$90.95
Volume:1,854,030
Date:2024-07-05
Open:$90.39
Close:$90.47
High:$90.92
Low:$89.95
Volume:880,916
Date:2024-07-04
Open:$91
Close:$90.33
High:$91.28
Low:$89.9
Volume:739,019
Date:2024-07-03
Open:$91
Close:$90.33
High:$91.28
Low:$89.9
Volume:739,019
Date:2024-07-02
Open:$89.56
Close:$90.82
High:$90.94
Low:$89.56
Volume:1,071,655
Date:2024-07-01
Open:$90.17
Close:$89.53
High:$90.21
Low:$89.02
Volume:775,273
Date:2024-06-28
Open:$90
Close:$90.08
High:$90.47
Low:$89.51
Volume:2,069,710
Date:2024-06-27
Open:$88.44
Close:$89.94
High:$89.97
Low:$88.12
Volume:1,382,433
Date:2024-06-26
Open:$88
Close:$88.43
High:$89.14
Low:$87.83
Volume:937,948
Date:2024-06-25
Open:$88.74
Close:$88.25
High:$88.85
Low:$87.89
Volume:1,165,693
Date:2024-06-24
Open:$89.03
Close:$88.74
High:$89.98
Low:$88.65
Volume:1,580,719