AKAM
Akamai Technologies, Inc. NMS · AKAM
$120.19
+1.38
(+1.16%)
Neutral · -0.47σ
Price alert —
Loading…
Sign in to get a one-time email the moment AKAM crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $116.75 | $121.41 | $115.94 | $120.19 | 3.5M |
| 2026-07-16 | $120.60 | $122.00 | $118.22 | $118.81 | 2.0M |
| 2026-07-15 | $126.77 | $127.95 | $118.00 | $120.01 | 2.9M |
| 2026-07-14 | $124.86 | $127.66 | $124.24 | $126.11 | 2.8M |
| 2026-07-13 | $125.76 | $127.77 | $123.83 | $125.13 | 2.5M |
| 2026-07-10 | $130.18 | $131.08 | $125.28 | $126.19 | 3.0M |
| 2026-07-09 | $125.30 | $130.54 | $124.50 | $129.52 | 5.0M |
| 2026-07-08 | $113.78 | $127.35 | $113.78 | $126.57 | 7.0M |
| 2026-07-07 | $118.02 | $118.96 | $113.57 | $114.37 | 4.0M |
| 2026-07-06 | $112.83 | $116.58 | $112.30 | $112.73 | 3.0M |
| 2026-07-02 | $111.78 | $115.15 | $109.55 | $113.17 | 4.1M |
| 2026-07-01 | $117.26 | $118.35 | $112.35 | $112.81 | 4.2M |
| 2026-06-30 | $114.54 | $119.22 | $114.23 | $118.21 | 3.9M |
| 2026-06-29 | $115.31 | $115.48 | $112.72 | $113.80 | 2.8M |
| 2026-06-26 | $112.51 | $114.95 | $108.84 | $113.29 | 4.4M |
| 2026-06-25 | $121.57 | $121.57 | $112.19 | $112.89 | 4.6M |
| 2026-06-24 | $119.25 | $122.03 | $118.12 | $119.48 | 6.1M |
| 2026-06-23 | $119.70 | $123.29 | $119.20 | $119.87 | 2.9M |
| 2026-06-22 | $124.90 | $124.90 | $118.98 | $120.74 | 4.5M |
| 2026-06-18 | $129.27 | $130.00 | $122.76 | $124.91 | 6.5M |
| 2026-06-17 | $132.30 | $133.56 | $127.49 | $127.86 | 3.4M |
| 2026-06-16 | $133.84 | $137.93 | $131.85 | $132.31 | 2.4M |
| 2026-06-15 | $135.46 | $136.85 | $133.12 | $134.20 | 2.9M |
| 2026-06-12 | $133.50 | $134.62 | $130.11 | $133.50 | 2.7M |
| 2026-06-11 | $129.97 | $132.62 | $127.49 | $132.46 | 3.9M |
| 2026-06-10 | $134.55 | $139.83 | $129.33 | $129.97 | 4.8M |
| 2026-06-09 | $142.00 | $142.83 | $132.58 | $137.81 | 4.5M |
| 2026-06-08 | $149.34 | $150.36 | $141.29 | $141.87 | 5.4M |
| 2026-06-05 | $157.56 | $158.05 | $147.79 | $149.32 | 3.0M |
| 2026-06-04 | $157.07 | $160.88 | $154.70 | $158.98 | 4.9M |
| 2026-06-03 | $158.17 | $164.80 | $155.63 | $160.36 | 3.6M |
| 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 |