Akamai Technologies, Inc. (AKAM) NASDAQ

88.61

-0.0571(-0.06%)

Updated at November 14 12:23PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 13, 202589.9788.6788.6791.8588.253.48M
November 12, 202590.6290.190.191.7689.383.79M
November 11, 202586.9690.6190.619286.315.51M
November 10, 202583.8187.1287.1288.47835.97M
November 07, 202578.983.7483.7486.2376.759.63M
November 06, 202573.76737373.8871.933.35M
November 05, 202572.6372.9872.9873.5571.673.19M
November 04, 202573.9571.9771.9774.1370.822.63M
November 03, 202575.2174.5374.5375.3573.812.15M
October 31, 202573.8275.175.175.4973.681.62M
October 30, 202572.8673.9373.9375.272.761.63M
October 29, 202575.9673.0173.0175.9772.921.76M
October 28, 202575.475.7575.7576.1674.912M
October 27, 202575.575.4975.4976.0875.31.25M
October 24, 202575.375.0575.0575.8274.761.57M
October 23, 202574.7974.6174.617574.21.02M
October 22, 202575.6274.7174.7176.4174.31.41M
October 21, 202574.2576.1376.1376.5274.051.56M
October 20, 202572.9574.2574.2574.3272.951.39M
October 17, 202572.7272.8672.8673.4272.32.66M
October 16, 202574.272.9672.9674.772.391.47M
October 15, 202574.3373.6773.6774.5473.151.33M
October 14, 202572.7774.0974.0974.3672.461.42M
October 13, 202574.1373.873.874.5273.231.79M
October 10, 202575.773.2473.2476.2873.141.68M
October 09, 20257775.575.577.0375.211.42M
October 08, 202576.876.7276.7277.6276.541.08M
October 07, 202578.6276.676.678.9276.411.3M
October 06, 20257878.4478.4478.5677.071.26M
October 03, 202578.0177.5677.567977.431.31M
October 02, 202576.1778.0178.0178.1675.61.63M
October 01, 202575.5675.8475.8476.1274.561.46M
September 30, 202576.1275.7675.7676.3874.721.63M
September 29, 202576.4676.2376.2376.8575.771.16M
September 26, 202575.3876.0576.0576.1275.191.61M
September 25, 202575.8975.3875.387674.931.24M
September 24, 202575.4176.2376.2376.2874.951.46M
September 23, 202576.775.2775.2776.7575.051.66M
September 22, 202576.9876.6876.6876.9876.011.35M
September 19, 202577.6276.2876.2877.6276.027.14M
September 18, 202576.0377.0977.0977.375.941.55M
September 17, 202576.5775.8475.8477.2274.891.94M
September 16, 202576.5776.3876.3876.975.681.19M
September 15, 202576.8776.4676.4677.9575.591.6M
September 12, 202579.0476.8476.8479.0776.651.52M
September 11, 202577.0179.279.279.4176.861.64M
September 10, 202578.1376.7576.7579.1676.511.74M
September 09, 202578.7178.1678.1678.8977.851.55M
September 08, 202578.7778.8878.8879.4377.511.93M
September 05, 202577.3578.5678.5679.2177.31.79M
September 04, 202577.5777.1977.1977.5876.12.7M
September 03, 202576.9877.5677.5677.876.421.49M
September 02, 202578.1776.9876.9878.4176.321.71M
August 29, 202578.3879.1379.1379.2778.351.18M
August 28, 202578.578.3978.3978.7177.711.29M
August 27, 202577.1278.2778.2778.3977.061.08M
August 26, 202576.5876.9476.9477.276.252.37M
August 25, 202577.4176.5276.5277.5876.171.98M
August 22, 202576.6177.6477.6478.5475.951.72M
August 21, 202575.5176.3276.3276.4674.861.53M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved