Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Akamai Technologies Inc | AKAM | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
101.79 |
AKAM Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 100.69 | 102.60 | 100.285 | 101.60 | 1,134,934 | 1.10 | 1.09% |
1 Month | 108.77 | 109.98 | 100.02 | 103.87 | 1,170,400 | -6.98 | -6.42% |
3 Months | 124.29 | 129.17 | 100.02 | 110.72 | 1,747,459 | -22.50 | -18.10% |
6 Months | 103.14 | 129.17 | 100.02 | 112.95 | 1,551,395 | -1.35 | -1.31% |
1 Year | 79.62 | 129.17 | 76.845 | 104.84 | 1,568,785 | 22.17 | 27.84% |
3 Years | 106.86 | 129.17 | 70.65 | 100.99 | 1,521,297 | -5.07 | -4.74% |
5 Years | 78.50 | 129.17 | 70.65 | 99.50 | 1,573,654 | 23.29 | 29.67% |
AKAM 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 25 2024 | 101.79 | -0.40 | -0.39% | 101.22 | 102.16 | 100.285 | 1,106,769 |
Apr 24 2024 | 102.19 | 0.43 | 0.42% | 101.72 | 102.60 | 101.714 | 996,771 |
Apr 23 2024 | 101.76 | 0.88 | 0.87% | 101.35 | 102.11 | 101.12 | 1,032,654 |
Apr 22 2024 | 100.88 | -0.62 | -0.61% | 101.61 | 101.94 | 100.525 | 1,192,922 |
Apr 19 2024 | 101.50 | 0.77 | 0.76% | 100.69 | 101.72 | 100.45 | 1,312,943 |
Apr 18 2024 | 100.73 | 0.39 | 0.39% | 100.80 | 101.39 | 100.02 | 1,388,091 |
Apr 17 2024 | 100.34 | -0.99 | -0.98% | 101.36 | 101.855 | 100.34 | 1,303,571 |
Apr 16 2024 | 101.33 | -0.89 | -0.87% | 102.16 | 102.335 | 101.07 | 890,898 |
Apr 15 2024 | 102.22 | -1.25 | -1.21% | 103.87 | 104.445 | 101.90 | 1,575,298 |
Apr 12 2024 | 103.47 | -1.62 | -1.54% | 104.39 | 104.39 | 102.94 | 1,039,346 |
Apr 11 2024 | 105.09 | 0.71 | 0.68% | 104.45 | 106.11 | 104.075 | 1,374,136 |
Apr 10 2024 | 104.38 | -3.19 | -2.97% | 106.31 | 107.12 | 104.02 | 1,173,529 |
Apr 09 2024 | 107.57 | 1.75 | 1.65% | 106.14 | 107.60 | 105.74 | 1,233,404 |
Apr 08 2024 | 105.82 | -0.42 | -0.40% | 106.24 | 106.69 | 105.62 | 1,012,971 |
Apr 05 2024 | 106.24 | 0.25 | 0.24% | 105.988 | 106.88 | 105.91 | 909,187 |
Apr 04 2024 | 105.99 | -1.09 | -1.02% | 107.72 | 108.18 | 105.835 | 1,173,802 |
Apr 03 2024 | 107.08 | -0.30 | -0.28% | 107.19 | 107.91 | 106.22 | 1,237,159 |
Apr 02 2024 | 107.38 | -1.95 | -1.78% | 108.445 | 108.52 | 107.33 | 1,100,808 |
Apr 01 2024 | 109.33 | 0.57 | 0.52% | 108.77 | 109.98 | 108.71 | 1,063,087 |
Mar 28 2024 | 108.76 | -0.87 | -0.79% | 109.56 | 110.135 | 108.51 | 1,411,410 |
Mar 27 2024 | 109.63 | 1.61 | 1.49% | 108.70 | 109.67 | 108.4359 | 1,108,668 |
Mar 26 2024 | 108.02 | -0.54 | -0.50% | 108.91 | 109.1078 | 107.87 | 842,143 |