Akamai Technologies Inc (AKAM)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 0.167750052422 | 95.38 | 97.78 | 94.46 | 1256338 | 96.25018502 | CS |
| 4 | 6.51 | 7.31214197462 | 89.03 | 97.78 | 87.83 | 1257012 | 92.77727333 | CS |
| 12 | -6.17 | -6.06626683709 | 101.71 | 102.825 | 87.59 | 1798631 | 93.33864273 | CS |
| 26 | -25.87 | -21.3079647475 | 121.41 | 129.17 | 87.59 | 1751734 | 103.47923011 | CS |
| 52 | 2.99 | 3.23068611561 | 92.55 | 129.17 | 87.59 | 1647103 | 105.50021286 | CS |
| 156 | -22.33 | -18.944599983 | 117.87 | 129.17 | 70.65 | 1559900 | 99.48327192 | CS |
| 260 | 11.64 | 13.873659118 | 83.9 | 129.17 | 70.65 | 1606882 | 99.81993494 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 95.05 | -0.74 | -0.77 | 96.05 | 96.2 | 94.46 | 1424136 |
| 1721342100 | 95.79 | -1.4 | -1.44 | 97.24 | 97.78 | 95.29 | 1636338 |
| 1721255700 | 97.19 | -0.29 | -0.30 | 97 | 97.63 | 96.1 | 1065604 |
| 1721169300 | 97.48 | 1.22 | 1.27 | 96.5 | 97.62 | 95.94 | 1180014 |
| 1721082900 | 96.26 | 1.12 | 1.18 | 95.38 | 96.84 | 95.2801 | 975596 |
| 1720823700 | 95.14 | 1.04 | 1.11 | 94.28 | 96.25 | 94.2135 | 1335248 |
| 1720737300 | 94.1 | 0.32 | 0.34 | 93.63 | 95.27 | 93.62 | 1460511 |
| 1720650900 | 93.78 | 1.3 | 1.41 | 92.92 | 93.82 | 92.38 | 1416945 |
| 1720564500 | 92.48 | -0.46 | -0.49 | 93 | 93.05 | 91.075 | 1748932 |
| 1720478100 | 92.94 | 2.47 | 2.73 | 91.21 | 93.26 | 90.95 | 1853605 |
| 1720218900 | 90.47 | 0.14 | 0.15 | 90.39 | 90.97 | 89.95 | 880634 |
| 1720040640 | 90.33 | -0.49 | -0.54 | 91 | 91.28 | 89.9 | 739019 |
| 1719959700 | 90.82 | 1.29 | 1.44 | 89.56 | 90.94 | 89.53 | 1068956 |
| 1719873300 | 89.53 | -0.41 | -0.46 | 90.22 | 90.22 | 89.02 | 775256 |
| 1719614100 | 89.94 | 0 | 0.00 | 89.94 | 89.94 | 89.94 | 0 |
| 1719527700 | 89.94 | 1.51 | 1.71 | 88.44 | 89.97 | 88.12 | 1381365 |
| 1719441300 | 88.43 | 0.18 | 0.20 | 88 | 89.14 | 87.83 | 937937 |
| 1719354900 | 88.25 | -0.49 | -0.55 | 88.74 | 88.94 | 87.89 | 1165656 |
| 1719268500 | 88.74 | -0.18 | -0.20 | 89.03 | 89.98 | 88.65 | 1580469 |
| 1719009300 | 88.92 | -0.44 | -0.49 | 89.48 | 89.99 | 88.42 | 4809929 |
| 1718922900 | 89.36 | 0.88 | 0.99 | 88.65 | 89.85 | 88.09 | 1499875 |
| 1718750100 | 88.48 | -0.63 | -0.71 | 88.6 | 89.8745 | 88.22 | 1610793 |
| 1718663700 | 89.11 | 0.02 | 0.02 | 88.82 | 89.425 | 88.13 | 1161848 |
| 1718404500 | 89.09 | 0.74 | 0.84 | 88.34 | 89.73 | 88.02 | 1333575 |
| 1718318100 | 88.35 | -0.05 | -0.06 | 88 | 88.56 | 87.59 | 1388337 |
| 1718231700 | 88.4 | -1.31 | -1.46 | 89.92 | 90.561 | 88.32 | 1832439 |
| 1718145300 | 89.71 | -0.63 | -0.70 | 90.15 | 90.18 | 89.31 | 1383795 |
| 1718058900 | 90.34 | 1.16 | 1.30 | 88.75 | 90.41 | 87.74 | 1839296 |
| 1717799700 | 89.18 | -0.84 | -0.93 | 90.02 | 90.67 | 88.99 | 1472602 |
| 1717713300 | 90.02 | -0.72 | -0.79 | 90.5 | 91.3 | 89.905 | 1829326 |
| 1717626900 | 90.74 | -0.32 | -0.35 | 91.34 | 91.47 | 90.07 | 1282281 |
| 1717540500 | 91.06 | 0.16 | 0.18 | 90.61 | 91.705 | 90.45 | 1674123 |
| 1717454100 | 90.9 | -1.34 | -1.45 | 92.24 | 92.75 | 90.3 | 1483646 |
| 1717194900 | 92.24 | 2.02 | 2.24 | 90 | 92.41 | 89.6 | 3298469 |
| 1717108500 | 90.22 | -0.62 | -0.68 | 90.84 | 90.89 | 89.55 | 2707155 |
| 1717022100 | 90.84 | -1.75 | -1.89 | 92 | 92.38 | 90.78 | 1332346 |
| 1716935700 | 92.59 | -1.55 | -1.65 | 93.54 | 94.15 | 92.49 | 1510379 |
| 1716590100 | 94.14 | 0.18 | 0.19 | 94.55 | 94.67 | 93.75 | 1038953 |
| 1716503700 | 93.96 | -1.33 | -1.40 | 95.29 | 95.29 | 93.76 | 1350522 |
| 1716417300 | 95.29 | 0.79 | 0.84 | 94.62 | 95.95 | 94.62 | 1062087 |
| 1716330900 | 94.5 | -0.4 | -0.42 | 94.53 | 95.33 | 94.29 | 1482857 |
| 1716244500 | 94.9 | -0.31 | -0.33 | 95.2 | 95.41 | 94.34 | 1803867 |
| 1715985300 | 95.21 | -1.66 | -1.71 | 96.61 | 96.68 | 95.11 | 2865276 |
| 1715898900 | 96.87 | 0.89 | 0.93 | 95.59 | 97.235 | 94.64 | 2757078 |
| 1715812500 | 95.98 | 2.85 | 3.06 | 94.84 | 96.12 | 94.29 | 2302967 |
| 1715726100 | 93.13 | -1.19 | -1.26 | 94.3 | 94.6 | 92.06 | 2504128 |
| 1715639700 | 94.32 | 3.13 | 3.43 | 91.47 | 94.73 | 91.39 | 3461083 |
| 1715380500 | 91.19 | -11.27 | -11.00 | 94.2 | 94.82 | 90.53 | 9744543 |
| 1715294100 | 102.46 | 0.34 | 0.33 | 102.1 | 102.65 | 101.54 | 3634872 |
| 1715207700 | 102.12 | 0.45 | 0.44 | 101.37 | 102.16 | 100.895 | 1719149 |
| 1715121300 | 101.67 | 0.59 | 0.58 | 101.73 | 101.82 | 101 | 954298 |
| 1715034900 | 101.08 | 1.41 | 1.41 | 99.99 | 101.355 | 99.99 | 1135627 |
| 1714775700 | 99.67 | -0.07 | -0.07 | 100.45 | 100.91 | 98.725 | 1724282 |
| 1714689300 | 99.74 | -1.15 | -1.14 | 101.01 | 101.01 | 97.71 | 1941317 |
| 1714602900 | 100.89 | -0.04 | -0.04 | 101.01 | 102.39 | 100.74 | 767307 |
| 1714516500 | 100.93 | -0.85 | -0.84 | 101.16 | 101.755 | 100.68 | 1691028 |
| 1714430100 | 101.78 | 0.1 | 0.10 | 101.71 | 102.825 | 101.62 | 705676 |
| 1714170900 | 101.68 | -0.11 | -0.11 | 102.18 | 102.62 | 101.66 | 820088 |
| 1714084500 | 101.79 | -0.4 | -0.39 | 101.62 | 102.16 | 100.285 | 1139382 |
| 1713998100 | 102.19 | 0.43 | 0.42 | 101.72 | 102.6 | 101.714 | 996771 |
| 1713911700 | 101.76 | 0.88 | 0.87 | 101.35 | 102.11 | 101.12 | 1032654 |
| 1713825300 | 100.88 | -0.62 | -0.61 | 101.61 | 101.94 | 100.525 | 1192922 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
