Akamai Technologies Inc (AKAM) Historical Stock Data
101.60 ↓0.62 (-0.61%)
As of April 16, 2024, 11:16am EST.
Historical Data
In the past 30 trading days, AKAM is down -0.25% a day on average. There have been 11 days where Akamai Technologies Inc closed green and 19 days where AKAM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 105.78 | 106.24 | ↑$0.46 (0.43%) | 105.78 | 106.88 | 0.92M |
| 2024-04-04 | 107.72 | 105.99 | ↓$1.73 (-1.61%) | 105.84 | 108.18 | 1.17M |
| 2024-04-03 | 107.19 | 107.08 | ↓$0.11 (-0.10%) | 106.22 | 107.91 | 1.18M |
| 2024-04-02 | 108.66 | 107.38 | ↓$1.28 (-1.18%) | 107.33 | 108.74 | 1.12M |
| 2024-04-01 | 108.77 | 109.33 | ↑$0.56 (0.51%) | 108.76 | 109.98 | 1.06M |
| 2024-03-28 | 109.56 | 108.76 | ↓$0.80 (-0.73%) | 108.51 | 110.14 | 1.41M |
| 2024-03-27 | 108.70 | 109.63 | ↑$0.93 (0.86%) | 108.44 | 109.67 | 1.11M |
| 2024-03-26 | 108.91 | 108.02 | ↓$0.89 (-0.82%) | 107.87 | 109.11 | 849.20K |
| 2024-03-25 | 108.61 | 108.56 | ↓$0.05 (-0.05%) | 108.35 | 109.48 | 1.20M |
| 2024-03-22 | 109.93 | 108.97 | ↓$0.96 (-0.87%) | 108.55 | 109.96 | 0.95M |
| 2024-03-21 | 109.67 | 109.15 | ↓$0.53 (-0.48%) | 109.06 | 110.18 | 1.12M |
| 2024-03-20 | 107.85 | 109.60 | ↑$1.75 (1.62%) | 107.70 | 109.64 | 1.81M |
| 2024-03-19 | 107.32 | 107.79 | ↑$0.47 (0.44%) | 106.81 | 107.85 | 1.33M |
| 2024-03-18 | 107.47 | 107.87 | ↑$0.40 (0.37%) | 107.25 | 108.90 | 1.53M |
| 2024-03-15 | 108.28 | 107.25 | ↓$1.03 (-0.95%) | 107.15 | 108.90 | 2.96M |
| 2024-03-14 | 109.58 | 108.95 | ↓$0.63 (-0.57%) | 108.30 | 109.89 | 1.39M |
| 2024-03-13 | 109.66 | 109.53 | ↓$0.13 (-0.12%) | 109.47 | 110.79 | 1.45M |
| 2024-03-12 | 109.65 | 109.78 | ↑$0.13 (0.12%) | 109.14 | 110.55 | 2.16M |
| 2024-03-11 | 110.74 | 110.03 | ↓$0.71 (-0.64%) | 109.90 | 111.79 | 2.47M |
| 2024-03-08 | 112.40 | 111.00 | ↓$1.40 (-1.25%) | 110.42 | 113.36 | 2.16M |
| 2024-03-07 | 111.84 | 112.83 | ↑$0.99 (0.89%) | 110.69 | 113.14 | 3.39M |
| 2024-03-06 | 110.29 | 110.16 | ↓$0.13 (-0.12%) | 109.27 | 110.83 | 1.46M |
| 2024-03-05 | 110.50 | 109.38 | ↓$1.12 (-1.01%) | 109.35 | 111.80 | 1.68M |
| 2024-03-04 | 110.44 | 110.76 | ↑$0.32 (0.29%) | 109.90 | 111.53 | 1.27M |
Create an account or log in to view more rows.
$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
$AKAM when's the offering?
$AKAM HODL