Akamai Technologies Historical Data - AKAM

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Akamai Technologies Inc AKAM NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
1.29 1.29% 100.96 98.77 101.24 99.29 99.67 20:00:00
more quote information »

AKAM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week96.21103.2995.7698.762,210,9164.754.94%
1 Month94.92103.2992.9796.561,219,9906.046.36%
3 Months87.74103.2982.878490.741,243,62213.2215.07%
6 Months87.90103.2982.878489.721,328,48813.0614.86%
1 Year69.73103.2967.2884.551,270,27331.2344.79%
3 Years62.50103.2944.6567.791,705,67238.4661.54%
5 Years70.06103.2939.4364.631,792,22930.9044.11%

AKAM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 18 2020 100.96 1.29 1.29% 99.29 101.24 98.55 1,470,142
Feb 14 2020 99.67 0.07 0.07% 99.77 100.38 98.90 1,013,690
Feb 13 2020 99.60 2.15 2.21% 96.70 100.49 96.53 1,818,312
Feb 12 2020 97.45 -3.45 -3.42% 99.95 103.29 97.00 4,447,955
Feb 11 2020 100.90 5.14 5.37% 96.21 101.00 95.76 1,563,708
Feb 10 2020 95.76 -0.36 -0.37% 95.66 96.23 95.18 1,340,845
Feb 07 2020 96.12 -0.83 -0.86% 96.43 97.4003 95.77 1,221,589
Feb 06 2020 96.95 1.00 1.04% 96.32 97.20 96.00 770,175
Feb 05 2020 95.95 0.73 0.77% 95.74 96.04 94.91 874,269
Feb 04 2020 95.22 1.54 1.64% 94.80 95.29 94.21 1,045,580
Feb 03 2020 93.68 0.33 0.35% 94.01 94.28 93.33 800,607
Jan 31 2020 93.35 -1.26 -1.33% 94.49 94.49 92.97 1,008,385
Jan 30 2020 94.61 -0.23 -0.24% 94.49 95.27 93.40 834,148
Jan 29 2020 94.84 0.01 0.01% 95.20 95.88 94.75 916,411
Jan 28 2020 94.83 0.60 0.64% 94.73 95.43 94.49 788,005
Jan 27 2020 94.23 -1.29 -1.35% 94.06 95.00 93.81 840,503
Jan 24 2020 95.52 -0.92 -0.95% 97.20 97.75 95.17 998,612
Jan 23 2020 96.44 0.86 0.89% 95.50 96.89 94.98 783,765
Jan 22 2020 95.585 0.63 0.67% 95.51 96.15 95.29 793,827
Jan 21 2020 94.95 -0.36 -0.38% 94.92 95.48 94.5549 1,319,418
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.