| Company Name |
Stock Ticker Symbol |
Market |
Type |
| Akamai Technologies Inc |
AKAM |
NASDAQ |
Common Stock |
| |
Price Change |
Change Percent |
Stock Price |
Last Traded
|
|
1.00 |
1.33% |
76.05 |
20:00:00 |
| Open Price |
Low Price |
High Price |
Close Price |
Prev Close |
| 75.1799 |
74.07 |
76.15 |
76.05 |
75.05 |
more quote information »
AKAM Historical Summary
| Period |
Open |
High |
Low |
VWAP |
Avg. Daily Vol |
Change |
% |
|---|
| 1 Week | 72.89 | 76.25 | 72.48 | 74.47 | 2,370,022 | 3.16 | 4.34% |
| 1 Month | 74.21 | 76.40 | 70.65 | 73.58 | 2,113,139 | 1.84 | 2.48% |
| 3 Months | 83.93 | 91.77 | 70.65 | 79.30 | 1,743,711 | -7.88 | -9.39% |
| 6 Months | 81.26 | 96.1399 | 70.65 | 82.96 | 1,646,198 | -5.21 | -6.41% |
| 1 Year | 117.03 | 123.25 | 70.65 | 90.68 | 1,639,819 | -40.98 | -35.02% |
| 3 Years | 87.29 | 124.91 | 70.65 | 101.42 | 1,634,132 | -11.24 | -12.88% |
| 5 Years | 71.34 | 124.91 | 57.18 | 92.60 | 1,589,017 | 4.71 | 6.6% |
AKAM 1 Month Historical Prices
| Date |
Close |
Change |
Change (%) |
Open |
High |
Low |
Volume |
| Mar 24 2023 |
76.05 |
1.00 |
1.33% |
75.1799 |
76.15 |
74.07 |
1,210,496 |
| Mar 23 2023 |
75.05 |
0.90 |
1.21% |
74.74 |
76.01 |
74.50 |
1,364,818 |
| Mar 22 2023 |
74.15 |
-1.55 |
-2.05% |
75.27 |
76.25 |
74.08 |
1,415,178 |
| Mar 21 2023 |
75.70 |
0.56 |
0.75% |
75.06 |
75.98 |
74.715 |
1,825,540 |
| Mar 20 2023 |
75.14 |
1.53 |
2.08% |
73.45 |
75.24 |
72.86 |
2,385,032 |
| Mar 17 2023 |
73.61 |
1.08 |
1.49% |
72.89 |
73.93 |
72.48 |
4,859,541 |
| Mar 16 2023 |
72.53 |
0.59 |
0.82% |
72.135 |
72.665 |
71.36 |
2,508,707 |
| Mar 15 2023 |
71.94 |
0.11 |
0.15% |
71.32 |
72.53 |
71.15 |
2,115,519 |
| Mar 14 2023 |
71.83 |
1.08 |
1.53% |
71.76 |
72.65 |
71.09 |
3,306,153 |
| Mar 13 2023 |
70.75 |
-1.21 |
-1.68% |
71.71 |
72.2175 |
70.65 |
2,408,191 |
| Mar 10 2023 |
71.96 |
-1.74 |
-2.36% |
73.39 |
73.71 |
71.5501 |
2,058,374 |
| Mar 09 2023 |
73.70 |
-0.71 |
-0.95% |
74.42 |
75.02 |
73.625 |
2,155,243 |
| Mar 08 2023 |
74.41 |
-0.31 |
-0.41% |
74.91 |
75.4048 |
74.22 |
1,224,674 |
| Mar 07 2023 |
74.72 |
-0.22 |
-0.29% |
75.28 |
75.78 |
74.3666 |
1,457,034 |
| Mar 06 2023 |
74.94 |
-0.71 |
-0.94% |
75.88 |
76.40 |
74.665 |
1,693,551 |
| Mar 03 2023 |
75.65 |
2.14 |
2.91% |
74.00 |
75.88 |
74.00 |
2,318,890 |
| Mar 02 2023 |
73.51 |
0.46 |
0.63% |
72.63 |
73.925 |
72.63 |
1,379,497 |
| Mar 01 2023 |
73.05 |
0.45 |
0.62% |
72.60 |
73.30 |
72.14 |
1,497,569 |
| Feb 28 2023 |
72.60 |
-0.70 |
-0.95% |
72.95 |
73.7299 |
72.55 |
2,345,853 |
| Feb 27 2023 |
73.30 |
0.59 |
0.81% |
73.15 |
74.42 |
73.07 |
2,099,013 |
See More Historical Prices ยป
