Akamai Technologies Inc (AKAM) Historical Stock Data
92.90 ↑1.82 (2.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AKAM is down -0.32% a day on average. There have been 12 days where Akamai Technologies Inc closed green and 18 days where AKAM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 90.96 | 92.90 | ↑$1.94 (2.13%) | 90.74 | 93.20 | 2.73M |
| 2024-11-21 | 88.42 | 91.08 | ↑$2.66 (3.01%) | 88.00 | 91.20 | 2.08M |
| 2024-11-20 | 87.09 | 87.96 | ↑$0.87 (1.00%) | 86.56 | 88.19 | 1.52M |
| 2024-11-19 | 84.85 | 87.36 | ↑$2.51 (2.96%) | 84.70 | 87.42 | 2.37M |
| 2024-11-18 | 87.43 | 85.96 | ↓$1.47 (-1.68%) | 85.59 | 88.18 | 2.43M |
| 2024-11-15 | 88.86 | 87.43 | ↓$1.43 (-1.61%) | 86.78 | 89.56 | 2.62M |
| 2024-11-14 | 88.74 | 88.35 | ↓$0.39 (-0.44%) | 88.24 | 89.54 | 2.43M |
| 2024-11-13 | 89.21 | 88.75 | ↓$0.46 (-0.52%) | 88.50 | 90.16 | 2.40M |
| 2024-11-12 | 91.50 | 90.08 | ↓$1.42 (-1.55%) | 89.74 | 91.50 | 2.85M |
| 2024-11-11 | 91.65 | 91.07 | ↓$0.58 (-0.63%) | 89.77 | 92.18 | 3.31M |
| 2024-11-08 | 97.91 | 89.37 | ↓$8.54 (-8.72%) | 89.27 | 98.30 | 9.01M |
| 2024-11-07 | 104.74 | 104.40 | ↓$0.34 (-0.32%) | 103.19 | 104.99 | 2.61M |
| 2024-11-06 | 103.35 | 104.71 | ↑$1.36 (1.32%) | 102.82 | 105.26 | 2.18M |
| 2024-11-05 | 99.80 | 100.96 | ↑$1.16 (1.16%) | 98.93 | 101.37 | 2.44M |
| 2024-11-04 | 100.50 | 100.04 | ↓$0.46 (-0.46%) | 99.84 | 101.06 | 1.75M |
| 2024-11-01 | 101.16 | 100.57 | ↓$0.59 (-0.58%) | 100.22 | 101.87 | 1.37M |
| 2024-10-31 | 101.72 | 101.08 | ↓$0.64 (-0.63%) | 100.54 | 101.97 | 1.95M |
| 2024-10-30 | 102.96 | 101.85 | ↓$1.11 (-1.08%) | 101.65 | 104.13 | 2.25M |
| 2024-10-29 | 102.84 | 102.96 | ↑$0.12 (0.12%) | 102.28 | 103.85 | 1.11M |
| 2024-10-28 | 102.94 | 102.85 | ↓$0.09 (-0.09%) | 102.24 | 103.24 | 0.93M |
| 2024-10-25 | 103.35 | 101.97 | ↓$1.38 (-1.34%) | 101.57 | 103.71 | 898.24K |
| 2024-10-24 | 102.68 | 102.80 | ↑$0.12 (0.12%) | 102.68 | 104.17 | 1.19M |
| 2024-10-23 | 105.46 | 102.72 | ↓$2.74 (-2.60%) | 102.52 | 105.50 | 1.48M |
| 2024-10-22 | 105.98 | 105.46 | ↓$0.52 (-0.49%) | 105.05 | 105.98 | 1.08M |
| 2024-10-21 | 106.50 | 106.15 | ↓$0.35 (-0.33%) | 105.40 | 106.76 | 1.39M |
| 2024-10-18 | 105.20 | 106.67 | ↑$1.47 (1.40%) | 104.76 | 106.80 | 1.62M |
| 2024-10-17 | 103.67 | 104.73 | ↑$1.06 (1.02%) | 102.71 | 105.17 | 1.30M |
| 2024-10-16 | 103.31 | 103.58 | ↑$0.27 (0.26%) | 102.74 | 103.63 | 2.31M |
| 2024-10-15 | 103.29 | 103.29 | ↑$0.00 (0.00%) | 103.06 | 104.69 | 1.12M |
| 2024-10-14 | 104.71 | 103.57 | ↓$1.14 (-1.09%) | 102.88 | 104.71 | 870.90K |
Create an account or log in to view more rows.
$AKAM what happens?
$AKAM whats the target for Friday close?
$AKAM over a thousand shares in now
$AKAM ready to explode
$AKAM watch this fly!!!!
$AKAM in it to win it
$AKAM shaking weak hands that’s all
$AKAM this is just going to go up forever
$AKAM free to hold
$AKAM It's coming
load 'em up.