Akamai Technologies Inc (AKAM) Historical Stock Data
95.21 ↓1.66 (-1.71%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AKAM is down -0.15% a day on average. There have been 13 days where Akamai Technologies Inc closed green and 17 days where AKAM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 96.61 | 95.21 | ↓$1.40 (-1.45%) | 95.11 | 96.68 | 2.43M |
| 2024-05-16 | 95.59 | 96.87 | ↑$1.28 (1.34%) | 94.64 | 97.24 | 2.72M |
| 2024-05-15 | 94.84 | 95.98 | ↑$1.14 (1.20%) | 94.29 | 96.12 | 2.30M |
| 2024-05-14 | 94.30 | 93.13 | ↓$1.17 (-1.24%) | 92.06 | 94.60 | 2.51M |
| 2024-05-13 | 91.47 | 94.32 | ↑$2.85 (3.12%) | 91.39 | 94.73 | 3.46M |
| 2024-05-10 | 94.20 | 91.19 | ↓$3.01 (-3.20%) | 90.53 | 94.82 | 9.73M |
| 2024-05-09 | 102.10 | 102.46 | ↑$0.36 (0.35%) | 101.54 | 102.65 | 3.65M |
| 2024-05-08 | 101.37 | 102.12 | ↑$0.75 (0.74%) | 100.90 | 102.16 | 1.72M |
| 2024-05-07 | 101.73 | 101.67 | ↓$0.06 (-0.06%) | 101.03 | 101.84 | 0.94M |
| 2024-05-06 | 100.09 | 101.08 | ↑$0.99 (0.99%) | 100.09 | 101.36 | 1.14M |
| 2024-05-03 | 100.61 | 99.67 | ↓$0.94 (-0.93%) | 98.73 | 100.91 | 1.72M |
| 2024-05-02 | 101.01 | 99.74 | ↓$1.27 (-1.26%) | 97.71 | 101.01 | 1.94M |
| 2024-05-01 | 101.01 | 100.89 | ↓$0.12 (-0.12%) | 100.74 | 102.39 | 767.34K |
| 2024-04-30 | 101.16 | 100.93 | ↓$0.23 (-0.23%) | 100.68 | 101.76 | 1.69M |
| 2024-04-29 | 101.71 | 101.78 | ↑$0.07 (0.07%) | 101.62 | 102.83 | 705.68K |
| 2024-04-26 | 102.18 | 101.68 | ↓$0.50 (-0.49%) | 101.66 | 102.62 | 820.09K |
| 2024-04-25 | 101.62 | 101.79 | ↑$0.17 (0.17%) | 100.29 | 102.16 | 1.14M |
| 2024-04-24 | 101.72 | 102.19 | ↑$0.47 (0.46%) | 101.71 | 102.60 | 1M |
| 2024-04-23 | 101.35 | 101.76 | ↑$0.41 (0.40%) | 101.12 | 102.11 | 1M |
| 2024-04-22 | 101.61 | 100.88 | ↓$0.73 (-0.72%) | 100.53 | 101.94 | 1.19M |
| 2024-04-19 | 100.69 | 101.50 | ↑$0.81 (0.80%) | 100.45 | 101.72 | 1.31M |
| 2024-04-18 | 100.80 | 100.73 | ↓$0.07 (-0.07%) | 100.02 | 101.39 | 1.39M |
| 2024-04-17 | 101.36 | 100.34 | ↓$1.02 (-1.01%) | 100.27 | 102.25 | 1.30M |
| 2024-04-16 | 102.16 | 101.33 | ↓$0.83 (-0.81%) | 101.07 | 102.34 | 0.94M |
| 2024-04-15 | 103.87 | 102.22 | ↓$1.65 (-1.59%) | 101.90 | 104.45 | 1.58M |
| 2024-04-12 | 104.33 | 103.47 | ↓$0.86 (-0.82%) | 102.94 | 104.39 | 1.04M |
| 2024-04-11 | 104.38 | 105.09 | ↑$0.71 (0.68%) | 104.08 | 106.11 | 1.37M |
| 2024-04-10 | 106.31 | 104.38 | ↓$1.93 (-1.82%) | 104.02 | 107.12 | 1.18M |
| 2024-04-09 | 106.14 | 107.57 | ↑$1.43 (1.35%) | 105.74 | 107.60 | 1.23M |
| 2024-04-08 | 106.23 | 105.82 | ↓$0.41 (-0.39%) | 105.62 | 106.69 | 1.01M |
Create an account or log in to view more rows.
$AKAM It's coming
load 'em up.
$AKAM now I buy
$AKAM starting to gap up a little
$AKAM Shorts talk the talk but cant walk the walk
$AKAM nearing a decent swing entry point
$AKAM Guys when can we expect that 30% drop?
$AKAM my hands are made out of diamonds
$AKAM volume is almost nonexistent
$AKAM Who else bought the dip on Friday?
$AKAM ugh oh
we heatin back up