Register to chat with like-minded investors on our interactive forums.
AKAM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 935,684 |
| 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 | 1,183,749 |
| 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% | 105.78 | 106.88 | 105.78 | 919,200 |
| 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% | 108.66 | 108.74 | 107.33 | 1,123,421 |
| 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 |
| Mar 25 2024 | 108.56 | -0.41 | -0.38% | 108.61 | 109.48 | 108.35 | 1,199,693 |
| Mar 22 2024 | 108.97 | -0.18 | -0.16% | 109.93 | 109.96 | 108.55 | 949,709 |
| Mar 21 2024 | 109.145 | -0.46 | -0.42% | 109.67 | 110.18 | 109.06 | 1,123,149 |
| Mar 20 2024 | 109.60 | 1.81 | 1.68% | 107.85 | 109.64 | 107.70 | 1,786,404 |
| Mar 19 2024 | 107.79 | -0.08 | -0.07% | 107.32 | 107.85 | 106.81 | 1,326,890 |
| Mar 18 2024 | 107.87 | 0.62 | 0.58% | 107.47 | 108.90 | 107.25 | 1,528,725 |
| Mar 15 2024 | 107.25 | -1.70 | -1.56% | 108.28 | 108.90 | 107.15 | 2,958,456 |
| Mar 14 2024 | 108.95 | -0.58 | -0.53% | 109.58 | 109.89 | 108.30 | 1,392,492 |
| Mar 13 2024 | 109.53 | -0.25 | -0.23% | 109.66 | 110.79 | 109.466 | 1,466,177 |
| Mar 12 2024 | 109.78 | -0.25 | -0.23% | 109.65 | 110.55 | 109.14 | 2,155,860 |
| Mar 11 2024 | 110.03 | -0.97 | -0.87% | 110.74 | 111.785 | 109.90 | 2,470,114 |
| Mar 08 2024 | 111.00 | -1.83 | -1.62% | 112.40 | 113.3618 | 110.42 | 2,160,349 |
| Mar 07 2024 | 112.83 | 2.67 | 2.42% | 111.84 | 113.14 | 110.69 | 3,387,742 |
| Mar 06 2024 | 110.16 | 0.78 | 0.71% | 110.29 | 110.83 | 109.27 | 1,489,304 |
| Mar 05 2024 | 109.38 | -1.38 | -1.25% | 110.50 | 111.80 | 109.35 | 1,675,229 |
| Mar 04 2024 | 110.76 | 0.52 | 0.47% | 110.44 | 111.5272 | 109.90 | 1,274,386 |
| Mar 01 2024 | 110.24 | -0.68 | -0.61% | 110.55 | 111.60 | 109.66 | 2,295,752 |
| Feb 29 2024 | 110.92 | 2.78 | 2.57% | 108.92 | 111.07 | 108.59 | 2,836,605 |
| Feb 28 2024 | 108.14 | 0.38 | 0.35% | 107.66 | 108.46 | 107.49 | 973,399 |
| Feb 27 2024 | 107.76 | -0.31 | -0.29% | 108.20 | 108.49 | 107.155 | 1,481,615 |
| Feb 26 2024 | 108.07 | -0.10 | -0.09% | 108.18 | 109.49 | 107.51 | 1,932,547 |
| Feb 23 2024 | 108.17 | 1.22 | 1.14% | 107.69 | 109.13 | 107.35 | 1,417,682 |
| Feb 22 2024 | 106.95 | -0.21 | -0.20% | 108.47 | 108.71 | 106.57 | 3,471,856 |
| Feb 21 2024 | 107.16 | -1.20 | -1.11% | 107.98 | 108.28 | 107.00 | 2,636,494 |
| Feb 20 2024 | 108.36 | -0.83 | -0.76% | 108.60 | 109.43 | 108.14 | 2,390,585 |
| Feb 16 2024 | 109.19 | -2.38 | -2.13% | 111.05 | 112.045 | 108.855 | 3,363,202 |
| Feb 15 2024 | 111.57 | -3.23 | -2.81% | 114.20 | 114.67 | 111.03 | 4,016,780 |
| Feb 14 2024 | 114.80 | -10.25 | -8.20% | 119.12 | 122.00 | 113.8105 | 7,134,101 |
| Feb 13 2024 | 125.05 | -3.10 | -2.42% | 125.52 | 126.78 | 124.27 | 3,029,596 |
| Feb 12 2024 | 128.15 | -0.17 | -0.13% | 128.66 | 128.66 | 126.96 | 1,976,267 |
| Feb 09 2024 | 128.32 | 1.54 | 1.21% | 128.05 | 129.17 | 126.9795 | 1,703,912 |
| Feb 08 2024 | 126.78 | 1.21 | 0.96% | 125.09 | 127.335 | 125.055 | 1,563,799 |
| Feb 07 2024 | 125.57 | 1.09 | 0.88% | 125.05 | 125.90 | 124.15 | 1,195,817 |
| Feb 06 2024 | 124.48 | -0.13 | -0.10% | 125.00 | 125.11 | 123.635 | 1,241,674 |
| Feb 05 2024 | 124.61 | 0.20 | 0.16% | 123.96 | 125.20 | 122.64 | 1,407,498 |
| Feb 02 2024 | 124.41 | 0.37 | 0.30% | 124.29 | 124.57 | 122.68 | 1,338,924 |
| Feb 01 2024 | 124.04 | 0.81 | 0.66% | 123.46 | 124.44 | 122.93 | 1,243,178 |
| Jan 31 2024 | 123.23 | -1.43 | -1.15% | 124.38 | 124.62 | 122.6465 | 1,404,101 |
| Jan 30 2024 | 124.66 | 0.13 | 0.10% | 124.63 | 125.10 | 124.09 | 1,984,008 |
| Jan 29 2024 | 124.53 | 1.47 | 1.19% | 122.66 | 124.58 | 121.51 | 1,392,220 |
| Jan 26 2024 | 123.06 | -0.60 | -0.49% | 123.78 | 123.94 | 122.901 | 769,476 |
