Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AKAM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 99.44 | 2.03 | 2.08% | 98.90 | 99.78 | 98.75 | 1,463,165 |
| Sep 18 2024 | 97.41 | -0.46 | -0.47% | 97.83 | 98.365 | 96.84 | 1,014,051 |
| Sep 17 2024 | 97.87 | -1.42 | -1.43% | 99.54 | 99.54 | 97.60 | 1,393,124 |
| Sep 16 2024 | 99.29 | 0.76 | 0.77% | 98.49 | 99.43 | 98.1407 | 1,100,469 |
| Sep 13 2024 | 98.53 | 1.23 | 1.26% | 97.30 | 98.78 | 97.195 | 1,024,880 |
| Sep 12 2024 | 97.30 | 0.64 | 0.66% | 96.72 | 97.765 | 96.22 | 1,256,415 |
| Sep 11 2024 | 96.66 | 1.94 | 2.05% | 94.43 | 96.75 | 93.50 | 1,490,868 |
| Sep 10 2024 | 94.72 | -0.35 | -0.37% | 95.304 | 95.79 | 94.53 | 1,106,390 |
| Sep 09 2024 | 95.07 | -1.47 | -1.52% | 96.53 | 97.10 | 94.77 | 1,824,822 |
| Sep 06 2024 | 96.54 | -2.58 | -2.60% | 99.16 | 99.68 | 96.48 | 1,223,374 |
| Sep 05 2024 | 99.12 | -1.01 | -1.01% | 99.98 | 100.14 | 98.725 | 1,831,890 |
| Sep 04 2024 | 100.13 | 0.17 | 0.17% | 99.89 | 100.72 | 99.64 | 681,757 |
| Sep 03 2024 | 99.96 | -1.88 | -1.85% | 101.32 | 102.11 | 99.67 | 989,855 |
| Aug 30 2024 | 101.84 | 0.24 | 0.24% | 102.00 | 102.21 | 100.62 | 2,305,534 |
| Aug 29 2024 | 101.60 | 1.52 | 1.52% | 100.61 | 102.41 | 100.27 | 756,737 |
| Aug 28 2024 | 100.08 | -1.23 | -1.21% | 101.19 | 101.71 | 99.88 | 683,852 |
| Aug 27 2024 | 101.31 | 0.32 | 0.32% | 100.73 | 102.20 | 100.57 | 843,551 |
| Aug 26 2024 | 100.99 | -0.84 | -0.82% | 101.99 | 102.365 | 100.80 | 769,310 |
| Aug 23 2024 | 101.83 | 0.25 | 0.25% | 102.48 | 102.48 | 100.93 | 1,028,294 |
| Aug 22 2024 | 101.58 | -0.53 | -0.52% | 102.25 | 103.15 | 101.40 | 1,100,151 |
| Aug 21 2024 | 102.11 | 0.41 | 0.40% | 101.31 | 102.38 | 100.45 | 1,827,396 |
| Aug 20 2024 | 101.70 | 0.05 | 0.05% | 101.59 | 102.59 | 101.25 | 885,266 |
| Aug 19 2024 | 101.65 | 1.15 | 1.14% | 100.88 | 101.94 | 100.69 | 1,244,359 |
| Aug 16 2024 | 100.50 | -0.36 | -0.36% | 100.75 | 101.24 | 100.06 | 1,082,290 |
| Aug 15 2024 | 100.86 | 1.13 | 1.13% | 100.34 | 101.89 | 100.34 | 1,632,991 |
| Aug 14 2024 | 99.73 | -1.29 | -1.28% | 101.31 | 101.80 | 99.65 | 1,583,855 |
| Aug 13 2024 | 101.02 | 1.44 | 1.45% | 99.87 | 101.37 | 99.11 | 2,215,111 |
| Aug 12 2024 | 99.58 | -1.93 | -1.90% | 101.12 | 101.655 | 99.49 | 2,250,262 |
| Aug 09 2024 | 101.51 | 9.94 | 10.86% | 98.01 | 102.69 | 97.78 | 6,536,253 |
| Aug 08 2024 | 91.57 | -1.07 | -1.16% | 92.62 | 93.32 | 91.275 | 4,881,874 |
| Aug 07 2024 | 92.64 | 0.32 | 0.35% | 93.28 | 94.86 | 92.45 | 1,276,840 |
| Aug 06 2024 | 92.32 | 1.00 | 1.10% | 91.98 | 94.00 | 91.47 | 1,671,797 |
| Aug 05 2024 | 91.32 | -3.24 | -3.43% | 92.13 | 93.5275 | 90.56 | 2,465,674 |
| Aug 02 2024 | 94.56 | -0.88 | -0.92% | 95.19 | 95.60 | 93.81 | 1,221,610 |
| Aug 01 2024 | 95.44 | -2.84 | -2.89% | 98.01 | 98.46 | 95.25 | 1,224,009 |
| Jul 31 2024 | 98.28 | 0.40 | 0.41% | 98.12 | 98.98 | 97.7501 | 1,036,748 |
| Jul 30 2024 | 97.88 | 0.56 | 0.58% | 97.66 | 98.52 | 97.13 | 1,335,584 |
| Jul 29 2024 | 97.32 | 0.35 | 0.36% | 99.19 | 99.19 | 96.97 | 1,050,277 |
| Jul 26 2024 | 96.97 | 0.60 | 0.62% | 96.79 | 97.305 | 96.09 | 713,919 |
| Jul 25 2024 | 96.37 | 1.15 | 1.21% | 95.43 | 98.17 | 95.28 | 1,359,307 |
| Jul 24 2024 | 95.22 | -0.84 | -0.87% | 96.10 | 97.29 | 95.10 | 1,280,404 |
| Jul 23 2024 | 96.06 | -0.27 | -0.28% | 96.15 | 96.45 | 95.16 | 947,333 |
| Jul 22 2024 | 96.33 | 1.28 | 1.35% | 95.47 | 96.61 | 94.97 | 1,043,000 |
| Jul 19 2024 | 95.05 | -0.74 | -0.77% | 96.05 | 96.20 | 94.46 | 1,424,136 |
| Jul 18 2024 | 95.79 | -1.40 | -1.44% | 97.24 | 97.78 | 95.29 | 1,636,338 |
| Jul 17 2024 | 97.19 | -0.29 | -0.30% | 97.00 | 97.63 | 96.10 | 1,065,604 |
| Jul 16 2024 | 97.48 | 1.22 | 1.27% | 96.50 | 97.62 | 95.94 | 1,180,014 |
| Jul 15 2024 | 96.26 | 1.12 | 1.18% | 95.38 | 96.84 | 95.2801 | 975,596 |
| Jul 12 2024 | 95.14 | 1.04 | 1.11% | 94.28 | 96.25 | 94.2135 | 1,335,248 |
| Jul 11 2024 | 94.10 | 0.32 | 0.34% | 93.63 | 95.27 | 93.62 | 1,460,511 |
| Jul 10 2024 | 93.78 | 1.30 | 1.41% | 92.92 | 93.82 | 92.38 | 1,416,945 |
| Jul 09 2024 | 92.48 | -0.46 | -0.49% | 93.00 | 93.05 | 91.075 | 1,748,932 |
| Jul 08 2024 | 92.94 | 2.47 | 2.73% | 91.21 | 93.26 | 90.95 | 1,853,605 |
| Jul 05 2024 | 90.47 | 0.14 | 0.15% | 90.39 | 90.97 | 89.95 | 880,634 |
| Jul 03 2024 | 90.33 | -0.49 | -0.54% | 91.00 | 91.28 | 89.90 | 739,019 |
| Jul 02 2024 | 90.82 | 1.29 | 1.44% | 89.56 | 90.94 | 89.53 | 1,068,956 |
| Jul 01 2024 | 89.53 | -0.41 | -0.46% | 90.22 | 90.22 | 89.02 | 775,256 |
| Jun 28 2024 | 89.94 | 0.00 | 0.00% | 89.94 | 89.94 | 89.94 | 0 |
| Jun 27 2024 | 89.94 | 1.51 | 1.71% | 88.44 | 89.97 | 88.12 | 1,381,365 |
| Jun 26 2024 | 88.43 | 0.18 | 0.20% | 88.00 | 89.14 | 87.83 | 937,937 |
| Jun 25 2024 | 88.25 | -0.49 | -0.55% | 88.74 | 88.94 | 87.89 | 1,165,656 |
| Jun 24 2024 | 88.74 | -0.18 | -0.20% | 89.03 | 89.98 | 88.65 | 1,580,469 |
