AKAM
Akamai Technologies, Inc.
NMS
$162.14
+1.82
(+1.14%)
Blow-off · +2.51σ
Hot zone
Historical prices · daily
125 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-03 | $158.17 | $164.80 | $155.63 | $162.14 | 1.2M |
| 2026-06-02 | $151.99 | $163.25 | $150.51 | $160.32 | 4.2M |
| 2026-06-01 | $149.67 | $156.31 | $149.67 | $154.01 | 4.0M |
| 2026-05-29 | $144.70 | $149.87 | $143.26 | $149.54 | 5.7M |
| 2026-05-28 | $146.53 | $147.41 | $142.16 | $143.13 | 4.2M |
| 2026-05-27 | $148.53 | $148.53 | $141.69 | $144.43 | 4.2M |
| 2026-05-26 | $148.45 | $150.14 | $143.92 | $148.21 | 3.7M |
| 2026-05-22 | $146.52 | $148.08 | $145.51 | $147.23 | 3.7M |
| 2026-05-21 | $142.06 | $146.81 | $142.06 | $146.24 | 4.6M |
| 2026-05-20 | $140.00 | $144.11 | $138.10 | $143.55 | 18.0M |
| 2026-05-19 | $142.76 | $147.68 | $140.38 | $141.34 | 14.0M |
| 2026-05-18 | $152.71 | $153.00 | $148.50 | $150.77 | 3.1M |
| 2026-05-15 | $153.52 | $156.00 | $149.19 | $150.88 | 4.2M |
| 2026-05-14 | $156.88 | $159.04 | $153.61 | $155.67 | 4.1M |
| 2026-05-13 | $154.00 | $165.45 | $151.87 | $161.14 | 10.9M |
| 2026-05-12 | $152.45 | $154.00 | $144.55 | $149.56 | 6.6M |
| 2026-05-11 | $149.00 | $156.32 | $147.01 | $153.01 | 9.9M |
| 2026-05-08 | $145.45 | $149.76 | $132.85 | $147.71 | 21.5M |
| 2026-05-07 | $116.13 | $117.48 | $111.69 | $116.69 | 10.6M |
| 2026-05-06 | $117.78 | $122.24 | $115.44 | $121.99 | 6.0M |
| 2026-05-05 | $108.70 | $118.16 | $107.27 | $117.94 | 8.6M |
| 2026-05-04 | $104.29 | $107.66 | $104.08 | $105.78 | 3.1M |
| 2026-05-01 | $103.33 | $104.88 | $101.68 | $103.87 | 2.9M |
| 2026-04-30 | $98.82 | $103.24 | $98.46 | $102.98 | 5.3M |
| 2026-04-29 | $95.29 | $100.51 | $94.50 | $99.80 | 3.7M |
| 2026-04-28 | $96.95 | $97.50 | $94.75 | $95.43 | 2.8M |
| 2026-04-27 | $95.25 | $96.21 | $93.53 | $95.93 | 2.2M |
| 2026-04-24 | $96.83 | $97.49 | $94.67 | $95.25 | 3.6M |
| 2026-04-23 | $96.69 | $96.69 | $93.51 | $96.18 | 3.1M |
| 2026-04-22 | $99.35 | $99.46 | $96.56 | $97.11 | 2.8M |
| 2026-04-21 | $97.97 | $99.44 | $95.77 | $98.08 | 2.8M |
| 2026-04-20 | $96.02 | $98.52 | $96.02 | $97.62 | 3.0M |
| 2026-04-17 | $97.57 | $98.64 | $94.96 | $95.89 | 5.1M |
| 2026-04-16 | $91.25 | $97.83 | $91.16 | $96.81 | 6.6M |
| 2026-04-15 | $89.80 | $92.88 | $89.80 | $90.38 | 5.0M |
| 2026-04-14 | $95.78 | $96.10 | $88.50 | $88.84 | 8.7M |
| 2026-04-13 | $91.85 | $97.84 | $91.64 | $94.94 | 6.3M |
| 2026-04-10 | $109.64 | $109.79 | $90.56 | $91.35 | 14.3M |
| 2026-04-09 | $115.21 | $115.25 | $106.88 | $109.61 | 5.4M |
| 2026-04-08 | $116.25 | $117.35 | $113.20 | $116.00 | 5.6M |
| 2026-04-07 | $114.89 | $116.26 | $112.57 | $113.89 | 3.6M |
| 2026-04-06 | $117.16 | $118.17 | $112.91 | $114.60 | 4.0M |
| 2026-04-02 | $112.70 | $118.02 | $112.12 | $118.00 | 4.1M |
| 2026-04-01 | $115.99 | $117.64 | $114.99 | $115.75 | 3.3M |
| 2026-03-31 | $110.67 | $116.39 | $110.01 | $114.85 | 3.8M |
| 2026-03-30 | $115.45 | $116.22 | $108.69 | $110.22 | 4.0M |
| 2026-03-27 | $115.74 | $116.06 | $111.91 | $114.50 | 4.5M |
| 2026-03-26 | $118.39 | $121.12 | $116.05 | $117.25 | 5.3M |
| 2026-03-25 | $115.85 | $120.59 | $115.60 | $119.15 | 6.8M |
| 2026-03-24 | $113.15 | $115.64 | $112.31 | $114.50 | 4.5M |
| 2026-03-23 | $110.50 | $115.20 | $109.50 | $114.43 | 5.9M |
| 2026-03-20 | $110.56 | $111.86 | $108.81 | $110.48 | 13.1M |
| 2026-03-19 | $108.78 | $110.45 | $106.07 | $110.00 | 4.1M |
| 2026-03-18 | $105.48 | $112.81 | $105.19 | $108.86 | 5.2M |
| 2026-03-17 | $106.39 | $107.00 | $103.60 | $105.84 | 3.7M |
| 2026-03-16 | $107.91 | $108.20 | $104.55 | $105.44 | 4.8M |
| 2026-03-13 | $105.63 | $109.56 | $105.56 | $107.67 | 3.4M |
| 2026-03-12 | $105.49 | $108.45 | $104.37 | $105.47 | 3.6M |
| 2026-03-11 | $103.84 | $108.40 | $103.35 | $106.47 | 4.8M |
| 2026-03-10 | $101.55 | $106.08 | $100.41 | $104.50 | 3.8M |
| 2026-03-09 | $98.58 | $103.07 | $98.49 | $102.11 | 2.9M |
| 2026-03-06 | $99.98 | $100.79 | $96.98 | $99.89 | 2.8M |
| 2026-03-05 | $102.14 | $104.53 | $100.12 | $101.00 | 2.8M |
| 2026-03-04 | $102.00 | $103.22 | $100.28 | $102.98 | 2.8M |
| 2026-03-03 | $95.61 | $103.72 | $95.37 | $102.08 | 5.3M |
| 2026-03-02 | $96.91 | $98.86 | $96.58 | $97.64 | 4.6M |
| 2026-02-27 | $98.75 | $99.51 | $96.92 | $98.39 | 4.7M |
| 2026-02-26 | $99.45 | $100.65 | $98.20 | $99.90 | 2.9M |
| 2026-02-25 | $100.95 | $101.28 | $97.83 | $100.04 | 3.2M |
| 2026-02-24 | $98.66 | $103.90 | $98.00 | $100.13 | 5.4M |
| 2026-02-23 | $93.75 | $99.70 | $92.68 | $98.76 | 7.6M |
| 2026-02-20 | $99.74 | $102.00 | $93.53 | $94.17 | 15.8M |
| 2026-02-19 | $108.25 | $109.77 | $107.00 | $109.59 | 7.4M |
| 2026-02-18 | $108.25 | $110.44 | $106.08 | $109.31 | 3.5M |
| 2026-02-17 | $110.58 | $111.46 | $106.75 | $108.42 | 4.7M |
| 2026-02-13 | $104.49 | $113.50 | $102.87 | $111.76 | 7.3M |
| 2026-02-12 | $98.75 | $106.80 | $98.75 | $104.61 | 11.0M |
| 2026-02-11 | $99.01 | $99.01 | $94.49 | $94.80 | 4.1M |
| 2026-02-10 | $94.69 | $95.79 | $94.00 | $94.40 | 2.5M |
| 2026-02-09 | $95.01 | $95.55 | $92.31 | $94.72 | 2.3M |
| 2026-02-06 | $92.57 | $95.25 | $92.50 | $95.08 | 3.3M |
| 2026-02-05 | $91.81 | $93.34 | $91.13 | $91.49 | 3.3M |
| 2026-02-04 | $91.69 | $94.14 | $90.88 | $91.92 | 3.2M |
| 2026-02-03 | $96.14 | $97.99 | $91.18 | $91.79 | 3.6M |
| 2026-02-02 | $96.35 | $97.76 | $95.42 | $96.63 | 2.4M |
| 2026-01-30 | $98.73 | $99.25 | $95.94 | $97.15 | 3.0M |
| 2026-01-29 | $101.85 | $102.00 | $98.46 | $99.35 | 3.9M |
| 2026-01-28 | $103.51 | $103.96 | $101.60 | $102.10 | 4.5M |
| 2026-01-27 | $101.90 | $104.98 | $101.42 | $103.26 | 8.0M |
| 2026-01-26 | $96.31 | $99.19 | $95.95 | $98.66 | 4.1M |
| 2026-01-23 | $96.53 | $96.99 | $94.89 | $95.08 | 2.9M |
| 2026-01-22 | $94.41 | $97.57 | $94.02 | $97.03 | 4.2M |
| 2026-01-21 | $90.05 | $94.26 | $89.86 | $93.72 | 3.3M |
| 2026-01-20 | $92.08 | $92.78 | $89.23 | $89.60 | 3.3M |
| 2026-01-16 | $93.14 | $95.04 | $92.57 | $93.49 | 4.1M |
| 2026-01-15 | $90.62 | $91.72 | $89.75 | $91.53 | 3.3M |
| 2026-01-14 | $88.95 | $91.49 | $88.60 | $90.65 | 2.4M |
| 2026-01-13 | $91.50 | $91.78 | $88.36 | $88.86 | 3.0M |
| 2026-01-12 | $93.74 | $93.94 | $90.82 | $91.27 | 6.7M |
| 2026-01-09 | $86.18 | $88.51 | $85.78 | $88.12 | 3.1M |
| 2026-01-08 | $87.23 | $87.70 | $85.37 | $85.71 | 3.0M |
| 2026-01-07 | $88.15 | $89.11 | $87.22 | $88.18 | 2.3M |
| 2026-01-06 | $85.54 | $88.86 | $85.54 | $88.74 | 1.9M |
| 2026-01-05 | $85.06 | $87.40 | $85.05 | $85.91 | 1.4M |
| 2026-01-02 | $87.30 | $87.52 | $84.54 | $85.10 | 1.6M |
| 2025-12-31 | $87.70 | $88.20 | $87.21 | $87.25 | 1.2M |
| 2025-12-30 | $88.08 | $88.58 | $87.84 | $87.97 | 1.5M |
| 2025-12-29 | $88.03 | $88.97 | $87.83 | $88.24 | 1.5M |
| 2025-12-26 | $88.47 | $88.89 | $88.08 | $88.42 | 1.4M |
| 2025-12-24 | $89.08 | $89.40 | $88.48 | $88.82 | 0.8M |
| 2025-12-23 | $89.86 | $89.90 | $88.61 | $89.23 | 1.7M |
| 2025-12-22 | $89.19 | $90.76 | $88.77 | $90.11 | 1.7M |
| 2025-12-19 | $88.40 | $89.75 | $88.30 | $89.22 | 5.4M |
| 2025-12-18 | $88.13 | $88.91 | $87.11 | $88.49 | 1.9M |
| 2025-12-17 | $87.56 | $89.34 | $87.15 | $87.55 | 2.1M |
| 2025-12-16 | $86.70 | $87.92 | $85.80 | $87.74 | 2.2M |
| 2025-12-15 | $88.03 | $90.04 | $85.31 | $86.53 | 3.7M |
| 2025-12-12 | $85.90 | $86.88 | $85.39 | $85.88 | 2.2M |
| 2025-12-11 | $86.38 | $87.27 | $85.15 | $85.45 | 1.8M |
| 2025-12-10 | $85.56 | $86.78 | $85.23 | $86.45 | 2.2M |
| 2025-12-09 | $84.64 | $86.74 | $84.06 | $85.66 | 2.6M |
| 2025-12-08 | $83.48 | $85.70 | $83.48 | $85.32 | 2.3M |
| 2025-12-05 | $86.60 | $87.00 | $82.70 | $83.49 | 3.1M |
| 2025-12-04 | $87.82 | $88.12 | $86.30 | $86.60 | 2.2M |
| 2025-12-03 | $86.83 | $88.47 | $86.63 | $87.97 | 2.3M |