New Zealand markets closed

Akamai Technologies, Inc. (AKAM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
98.53+1.23 (+1.26%)
At close: 04:00PM EDT
98.51 -0.02 (-0.02%)
After hours: 04:29PM EDT
Time period:
13 Sept 2023 - 13 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Sept 202497.3098.7897.1998.5398.53982,194
12 Sept 202496.7297.7796.2297.3097.301,256,400
11 Sept 202494.4396.7593.5096.6696.661,490,900
10 Sept 202495.3095.7994.5394.7294.721,106,400
09 Sept 202496.6597.1094.7795.0795.071,824,800
06 Sept 202499.1699.6896.4896.5496.541,223,400
05 Sept 202499.98100.1498.7399.1299.121,831,900
04 Sept 202499.89100.7299.64100.13100.13682,700
03 Sept 2024101.32102.1199.6799.9699.96989,900
30 Aug 2024102.16102.21100.62101.84101.842,305,500
29 Aug 2024100.61102.41100.45101.60101.60756,700
28 Aug 2024101.19101.7199.88100.08100.08683,900
27 Aug 2024100.73102.20100.57101.31101.31843,500
26 Aug 2024101.99102.37100.80100.99100.99769,300
23 Aug 2024102.48102.48100.93101.83101.831,028,200
22 Aug 2024102.25103.15101.40101.58101.581,100,200
21 Aug 2024101.31102.38100.45102.11102.111,827,400
20 Aug 2024101.59102.59101.25101.70101.70885,300
19 Aug 2024100.88101.94100.69101.65101.651,244,400
16 Aug 2024100.75101.24100.06100.50100.501,082,300
15 Aug 2024100.45101.89100.39100.86100.861,633,000
14 Aug 2024101.31101.8099.6599.7399.731,583,900
13 Aug 202499.87101.3799.11101.02101.022,215,100
12 Aug 2024101.22101.6699.4999.5899.582,187,400
09 Aug 202498.01102.6997.78101.51101.516,536,600
08 Aug 202492.6293.3291.2891.5791.574,538,500
07 Aug 202493.2894.8692.4592.6492.641,256,600
06 Aug 202491.9894.0091.4792.3292.321,671,800
05 Aug 202492.1393.5390.5691.3291.322,465,700
02 Aug 202495.1995.6093.8194.5694.561,220,600
01 Aug 202498.0198.4695.2595.4495.441,223,700
31 Jul 202498.1298.9897.7598.2898.281,036,700
30 Jul 202497.6698.5297.1397.8897.881,335,800
29 Jul 202498.9598.9896.9797.3297.321,050,200
26 Jul 202496.7997.3196.0996.9796.97713,600
25 Jul 202495.4398.1795.2896.3796.371,358,700
24 Jul 202496.1097.2995.1095.2295.221,280,200
23 Jul 202496.1596.4595.1696.0696.06947,300
22 Jul 202495.4796.6194.9796.3396.331,043,000
19 Jul 202496.0596.1894.4695.0595.051,425,600
18 Jul 202497.2497.8095.2995.7995.791,636,300
17 Jul 202497.0097.6396.1097.1997.191,065,600
16 Jul 202496.5097.6295.9497.4897.481,181,100
15 Jul 202495.3896.8495.2896.2696.26975,600
12 Jul 202494.2896.2594.2195.1495.141,335,200
11 Jul 202493.6395.2793.6294.1094.101,460,500
10 Jul 202492.9293.8292.3893.7893.781,417,300
09 Jul 202493.0093.0591.0892.4892.481,748,900
08 Jul 202491.2193.2690.9592.9492.941,854,000
05 Jul 202490.3990.9289.9590.4790.47880,800
03 Jul 202491.0091.2889.9090.3390.33739,000
02 Jul 202489.5690.9489.5690.8290.821,071,700
01 Jul 202490.1790.2189.0289.5389.53775,300
28 Jun 202490.0090.4789.5190.0890.082,069,700
27 Jun 202488.4489.9788.1289.9489.941,382,400
26 Jun 202488.0089.1487.8388.4388.43937,900
25 Jun 202488.7488.8587.8988.2588.251,165,700
24 Jun 202489.0389.9888.6588.7488.741,580,700
21 Jun 202489.4889.9988.4288.9288.924,806,700
20 Jun 202488.6589.8588.0989.3689.361,499,900
18 Jun 202488.6089.8788.2288.4888.481,610,800
17 Jun 202488.8289.4388.1389.1189.111,162,100
14 Jun 202488.3489.7388.0289.0989.091,292,500
13 Jun 202488.0088.5687.5988.3588.351,362,300
12 Jun 202489.9290.5688.3288.4088.401,818,700
11 Jun 202490.1590.1889.3189.7189.711,383,800
10 Jun 202488.8090.4187.7490.3490.341,839,300
07 Jun 202490.0290.6788.9989.1889.181,472,600
06 Jun 202490.5091.3089.9190.0290.021,830,200
05 Jun 202491.3491.4790.0790.7490.741,282,500
04 Jun 202490.6191.7190.4591.0691.061,665,400
03 Jun 202492.2492.7590.3090.9090.901,483,600
31 May 202490.1292.4189.6092.2492.243,298,500
30 May 202490.8490.8989.5590.2290.222,662,200
29 May 202492.0092.3890.7890.8490.841,332,200
28 May 202493.5494.1592.4992.5992.591,497,900
24 May 202494.5594.6793.7594.1494.141,039,000
23 May 202495.2995.2993.7693.9693.961,350,900
22 May 202494.6295.9594.6295.2995.291,062,100
21 May 202494.5395.3394.2994.5094.501,482,800
20 May 202495.2095.4194.3494.9094.901,803,300
17 May 202496.6196.6895.1195.2195.212,430,600
16 May 202495.5997.2494.6496.8796.872,724,000
15 May 202494.8496.1294.2995.9895.982,303,400
14 May 202494.3094.6092.0693.1393.132,505,600
13 May 202491.4794.7391.3994.3294.323,462,400
10 May 202494.2094.8290.5391.1991.199,731,100
09 May 2024102.10102.65101.54102.46102.463,679,100
08 May 2024101.37102.16100.90102.12102.121,719,100
07 May 2024101.73101.84101.03101.67101.67941,900
06 May 2024100.09101.36100.09101.08101.081,135,600
03 May 2024100.61100.9198.7399.6799.671,724,200
02 May 2024101.01101.0197.7199.7499.741,941,300
01 May 2024101.01102.39100.74100.89100.89767,600
30 Apr 2024101.16101.76100.68100.93100.931,691,000
29 Apr 2024101.71102.83101.62101.78101.78705,700
26 Apr 2024102.18102.62101.66101.68101.68820,100
25 Apr 2024101.62102.16100.29101.79101.791,139,400
24 Apr 2024101.72102.60101.71102.19102.19996,800
23 Apr 2024101.35102.11101.12101.76101.76996,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...