NasdaqGS - Nasdaq Real Time Price USD

Akamai Technologies, Inc. (AKAM)

101.32 +0.59 (+0.59%)
As of 12:01 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 100.70 101.69 100.48 101.32 101.32 355,592
Apr 18, 2024 100.80 101.39 100.02 100.73 100.73 1,388,100
Apr 17, 2024 101.36 102.25 100.27 100.34 100.34 1,303,600
Apr 16, 2024 102.16 102.34 101.07 101.33 101.33 935,700
Apr 15, 2024 103.87 104.45 101.90 102.22 102.22 1,576,900
Apr 12, 2024 104.33 104.39 102.94 103.47 103.47 1,039,300
Apr 11, 2024 104.38 106.11 104.08 105.09 105.09 1,374,100
Apr 10, 2024 106.31 107.12 104.02 104.38 104.38 1,183,900
Apr 9, 2024 106.14 107.60 105.74 107.57 107.57 1,233,400
Apr 8, 2024 106.23 106.69 105.62 105.82 105.82 1,012,800
Apr 5, 2024 105.78 106.88 105.78 106.24 106.24 919,200
Apr 4, 2024 107.72 108.18 105.84 105.99 105.99 1,173,800
Apr 3, 2024 107.19 107.91 106.22 107.08 107.08 1,183,300
Apr 2, 2024 108.66 108.74 107.33 107.38 107.38 1,123,400
Apr 1, 2024 108.77 109.98 108.76 109.33 109.33 1,063,100
Mar 28, 2024 109.56 110.14 108.51 108.76 108.76 1,411,400
Mar 27, 2024 108.70 109.67 108.44 109.63 109.63 1,109,500
Mar 26, 2024 108.91 109.11 107.87 108.02 108.02 849,200
Mar 25, 2024 108.61 109.48 108.35 108.56 108.56 1,199,700
Mar 22, 2024 109.93 109.96 108.55 108.97 108.97 949,700
Mar 21, 2024 109.67 110.18 109.06 109.15 109.15 1,123,100
Mar 20, 2024 107.85 109.64 107.70 109.60 109.60 1,809,500
Mar 19, 2024 107.32 107.85 106.81 107.79 107.79 1,326,800
Mar 18, 2024 107.47 108.90 107.25 107.87 107.87 1,528,700
Mar 15, 2024 108.28 108.90 107.15 107.25 107.25 2,957,800
Mar 14, 2024 109.58 109.89 108.30 108.95 108.95 1,392,600
Mar 13, 2024 109.66 110.79 109.47 109.53 109.53 1,451,300
Mar 12, 2024 109.65 110.55 109.14 109.78 109.78 2,156,900
Mar 11, 2024 110.74 111.79 109.90 110.03 110.03 2,470,100
Mar 8, 2024 112.40 113.36 110.42 111.00 111.00 2,160,300
Mar 7, 2024 111.84 113.14 110.69 112.83 112.83 3,387,700
Mar 6, 2024 110.29 110.83 109.27 110.16 110.16 1,489,500
Mar 5, 2024 110.50 111.80 109.35 109.38 109.38 1,675,100
Mar 4, 2024 110.44 111.53 109.90 110.76 110.76 1,274,400
Mar 1, 2024 110.55 111.60 109.66 110.24 110.24 2,295,800
Feb 29, 2024 108.92 111.07 108.59 110.92 110.92 2,836,600
Feb 28, 2024 107.66 108.46 107.49 108.14 108.14 975,200
Feb 27, 2024 108.20 108.44 107.16 107.76 107.76 1,482,100
Feb 26, 2024 108.11 109.49 107.51 108.07 108.07 1,932,600
Feb 23, 2024 107.69 109.13 107.35 108.17 108.17 1,419,100
Feb 22, 2024 108.47 108.71 106.57 106.95 106.95 3,471,900
Feb 21, 2024 107.80 108.28 107.00 107.16 107.16 2,618,600
Feb 20, 2024 108.60 109.43 108.14 108.36 108.36 2,390,600
Feb 16, 2024 111.05 112.11 108.86 109.19 109.19 3,364,800
Feb 15, 2024 114.20 114.67 111.03 111.57 111.57 4,018,200
Feb 14, 2024 119.12 122.00 113.81 114.80 114.80 7,080,500
Feb 13, 2024 125.52 126.78 124.27 125.05 125.05 3,047,600
Feb 12, 2024 128.55 128.62 126.96 128.15 128.15 1,976,800
Feb 9, 2024 128.05 129.17 126.98 128.32 128.32 1,704,200
Feb 8, 2024 125.09 127.34 125.06 126.78 126.78 1,564,600
Feb 7, 2024 125.05 125.90 124.15 125.57 125.57 1,195,600
Feb 6, 2024 125.00 125.11 123.64 124.48 124.48 1,221,300
Feb 5, 2024 123.96 125.20 122.64 124.61 124.61 1,405,700
Feb 2, 2024 124.17 124.57 122.68 124.41 124.41 1,338,900
Feb 1, 2024 123.46 124.44 122.93 124.04 124.04 1,248,300
Jan 31, 2024 124.50 124.62 122.65 123.23 123.23 1,404,700
Jan 30, 2024 124.63 125.10 124.09 124.66 124.66 1,984,000
Jan 29, 2024 122.66 124.58 121.83 124.53 124.53 1,393,100
Jan 26, 2024 123.78 123.94 122.90 123.06 123.06 769,500
Jan 25, 2024 123.95 124.17 122.31 123.66 123.66 1,950,000
Jan 24, 2024 123.99 125.50 123.62 123.76 123.76 2,642,300
Jan 23, 2024 122.15 123.27 121.66 123.23 123.23 1,325,600
Jan 22, 2024 121.41 122.19 121.06 121.89 121.89 1,488,900
Jan 19, 2024 119.64 120.68 119.23 120.35 120.35 1,710,300
Jan 18, 2024 118.16 119.56 117.96 119.33 119.33 1,491,300
Jan 17, 2024 118.12 118.47 117.67 117.71 117.71 752,900
Jan 16, 2024 117.58 118.92 117.35 118.47 118.47 1,334,300
Jan 12, 2024 117.95 118.67 117.44 118.10 118.10 1,081,400
Jan 11, 2024 116.10 117.40 115.50 117.28 117.28 918,400
Jan 10, 2024 115.60 116.32 115.34 116.08 116.08 699,800
Jan 9, 2024 115.84 116.56 115.51 115.70 115.70 858,600
Jan 8, 2024 114.64 116.04 114.64 115.99 115.99 760,700
Jan 5, 2024 114.64 115.21 114.10 114.33 114.33 1,333,600
Jan 4, 2024 116.09 116.37 114.61 114.63 114.63 1,083,400
Jan 3, 2024 116.60 116.90 115.69 116.31 116.31 1,233,700
Jan 2, 2024 117.14 117.42 116.38 116.88 116.88 1,216,900
Dec 29, 2023 118.92 119.09 117.66 118.35 118.35 772,000
Dec 28, 2023 119.25 119.38 118.95 119.02 119.02 566,200
Dec 27, 2023 119.50 119.92 118.62 119.00 119.00 1,127,300
Dec 26, 2023 119.54 119.82 119.31 119.48 119.48 723,600
Dec 22, 2023 119.88 120.18 119.27 119.62 119.62 984,600
Dec 21, 2023 119.90 120.11 118.82 119.49 119.49 1,326,300
Dec 20, 2023 120.18 120.50 119.20 119.36 119.36 965,800
Dec 19, 2023 120.23 120.61 119.59 120.18 120.18 1,537,600
Dec 18, 2023 119.48 120.06 118.86 119.94 119.94 1,088,500
Dec 15, 2023 118.45 119.28 117.79 119.14 119.14 2,888,800
Dec 14, 2023 117.65 119.66 117.49 118.33 118.33 2,500,500
Dec 13, 2023 115.66 117.51 115.26 117.50 117.50 1,702,000
Dec 12, 2023 114.56 115.77 114.53 115.33 115.33 1,232,900
Dec 11, 2023 114.41 115.03 114.15 114.72 114.72 1,182,200
Dec 8, 2023 114.37 114.92 114.01 114.41 114.41 1,129,600
Dec 7, 2023 114.78 115.52 114.15 114.93 114.93 1,463,500
Dec 6, 2023 116.01 116.24 114.43 114.47 114.47 858,700
Dec 5, 2023 115.33 115.70 114.87 115.62 115.62 932,900
Dec 4, 2023 115.45 116.88 115.45 115.90 115.90 848,300
Dec 1, 2023 115.63 116.33 114.34 116.03 116.03 1,264,100
Nov 30, 2023 115.78 116.10 114.62 115.53 115.53 2,877,300
Nov 29, 2023 114.83 116.08 114.83 115.70 115.70 1,685,900
Nov 28, 2023 113.30 114.67 113.30 114.65 114.65 1,502,300
Nov 27, 2023 113.67 114.01 113.21 113.75 113.75 986,200
Nov 24, 2023 113.50 113.84 112.94 113.65 113.65 435,600
Nov 22, 2023 113.49 114.16 113.26 113.57 113.57 714,500
Nov 21, 2023 112.56 113.48 112.14 113.13 113.13 1,368,100
Nov 20, 2023 112.09 112.97 111.99 112.47 112.47 958,800
Nov 17, 2023 111.47 112.38 111.29 112.37 112.37 1,100,600
Nov 16, 2023 112.00 112.60 111.31 111.37 111.37 1,874,500
Nov 15, 2023 112.50 112.79 111.79 112.06 112.06 1,210,100
Nov 14, 2023 112.00 112.43 111.38 112.12 112.12 1,688,800
Nov 13, 2023 110.51 111.27 110.20 110.98 110.98 1,042,900
Nov 10, 2023 110.19 110.97 109.53 110.77 110.77 1,305,800
Nov 9, 2023 110.50 110.80 109.16 109.79 109.79 1,948,700
Nov 8, 2023 109.62 111.80 107.61 110.56 110.56 3,952,800
Nov 7, 2023 109.50 111.32 108.75 108.86 108.86 3,233,200
Nov 6, 2023 108.47 108.50 107.77 108.44 108.44 1,693,400
Nov 3, 2023 105.89 108.52 105.65 108.50 108.50 1,984,800
Nov 2, 2023 104.11 105.59 104.11 105.27 105.27 1,605,500
Nov 1, 2023 103.39 104.10 103.10 103.89 103.89 1,034,800
Oct 31, 2023 102.96 103.68 102.54 103.33 103.33 1,104,700
Oct 30, 2023 102.83 103.34 101.70 102.57 102.57 1,077,500
Oct 27, 2023 101.59 102.59 101.45 102.01 102.01 842,500
Oct 26, 2023 103.14 103.50 101.14 101.85 101.85 1,175,500
Oct 25, 2023 103.88 104.27 102.26 102.60 102.60 1,225,400
Oct 24, 2023 104.16 104.92 103.33 104.27 104.27 1,426,600
Oct 23, 2023 103.84 104.42 103.30 103.48 103.48 1,179,400
Oct 20, 2023 107.07 107.26 103.89 104.02 104.02 2,113,000
Oct 19, 2023 107.34 108.65 106.21 106.99 106.99 1,727,300
Oct 18, 2023 107.03 108.28 106.88 107.11 107.11 999,600
Oct 17, 2023 107.30 108.32 107.18 107.64 107.64 1,193,700
Oct 16, 2023 106.93 107.67 106.35 107.38 107.38 862,400
Oct 13, 2023 107.65 108.16 105.87 106.61 106.61 1,367,700
Oct 12, 2023 108.61 108.96 107.05 107.66 107.66 870,100
Oct 11, 2023 108.57 109.24 107.60 108.37 108.37 1,608,400
Oct 10, 2023 105.62 108.52 105.49 108.19 108.19 1,949,400
Oct 9, 2023 105.20 106.15 104.60 105.73 105.73 1,212,000
Oct 6, 2023 104.76 106.81 103.79 105.76 105.76 1,350,100
Oct 5, 2023 106.54 106.85 105.30 105.66 105.66 1,041,900
Oct 4, 2023 105.84 106.82 105.83 106.54 106.54 1,367,900
Oct 3, 2023 106.39 106.61 105.08 105.62 105.62 1,232,700
Oct 2, 2023 106.73 107.48 105.83 106.83 106.83 1,236,100
Sep 29, 2023 107.00 107.67 106.47 106.54 106.54 1,189,000
Sep 28, 2023 106.59 107.94 106.19 107.04 107.04 1,401,300
Sep 27, 2023 106.67 107.67 106.36 106.96 106.96 1,959,900
Sep 26, 2023 107.04 108.14 105.72 106.25 106.25 2,284,800
Sep 25, 2023 107.29 107.92 107.14 107.61 107.61 1,795,200
Sep 22, 2023 108.29 108.39 107.13 107.55 107.55 2,311,400
Sep 21, 2023 107.66 108.85 106.70 107.93 107.93 3,855,000
Sep 20, 2023 107.09 109.05 106.85 108.49 108.49 3,413,500
Sep 19, 2023 105.36 106.63 105.08 106.62 106.62 2,252,300
Sep 18, 2023 103.92 105.85 103.83 105.59 105.59 2,030,400
Sep 15, 2023 105.67 106.06 104.34 104.50 104.50 2,764,500
Sep 14, 2023 105.05 105.95 104.86 105.52 105.52 1,942,000
Sep 13, 2023 104.39 104.94 103.88 104.79 104.79 3,495,500
Sep 12, 2023 104.20 105.34 103.93 104.01 104.01 1,325,100
Sep 11, 2023 105.87 106.21 104.66 104.75 104.75 1,515,500
Sep 8, 2023 103.99 105.31 103.94 104.68 104.68 1,934,400
Sep 7, 2023 104.10 106.14 103.64 104.07 104.07 2,799,000
Sep 6, 2023 104.51 105.13 103.58 103.80 103.80 1,197,800
Sep 5, 2023 104.65 105.49 104.43 104.55 104.55 1,476,400
Sep 1, 2023 105.75 105.97 105.24 105.35 105.35 1,048,700
Aug 31, 2023 105.00 105.62 104.87 105.09 105.09 1,970,700
Aug 30, 2023 104.21 104.94 103.78 104.64 104.64 1,257,800
Aug 29, 2023 103.23 104.40 103.03 104.40 104.40 1,356,000
Aug 28, 2023 103.00 103.71 102.83 103.22 103.22 864,700
Aug 25, 2023 102.30 103.23 101.80 102.82 102.82 1,406,700
Aug 24, 2023 102.63 102.90 101.63 101.65 101.65 1,233,900
Aug 23, 2023 101.83 102.65 101.11 102.44 102.44 1,126,800
Aug 22, 2023 100.98 101.99 100.94 101.23 101.23 1,126,400
Aug 21, 2023 101.00 101.59 100.34 100.59 100.59 1,170,000
Aug 18, 2023 99.53 101.48 99.22 100.90 100.90 1,605,200
Aug 17, 2023 101.73 102.03 99.75 100.21 100.21 2,361,100
Aug 16, 2023 102.50 102.92 101.52 101.68 101.68 5,461,000
Aug 15, 2023 102.42 103.70 101.66 103.11 103.11 2,604,400
Aug 14, 2023 104.00 104.00 103.09 103.95 103.95 1,441,300
Aug 11, 2023 103.94 104.52 103.15 104.34 104.34 1,383,700
Aug 10, 2023 103.70 104.17 102.08 103.95 103.95 2,447,600
Aug 9, 2023 101.50 107.47 101.08 102.99 102.99 5,637,200
Aug 8, 2023 94.37 95.29 93.56 94.95 94.95 2,546,100
Aug 7, 2023 92.97 95.88 92.73 95.33 95.33 2,081,100
Aug 4, 2023 93.34 93.48 92.36 92.63 92.63 1,278,900
Aug 3, 2023 92.44 93.16 91.84 92.74 92.74 851,200
Aug 2, 2023 93.20 93.20 92.26 92.42 92.42 879,000
Aug 1, 2023 93.91 94.74 93.75 94.02 94.02 670,600
Jul 31, 2023 94.23 95.21 94.13 94.50 94.50 846,100
Jul 28, 2023 94.84 95.22 94.26 94.64 94.64 898,400
Jul 27, 2023 95.00 95.36 93.68 93.99 93.99 1,133,800
Jul 26, 2023 93.41 94.33 93.32 94.19 94.19 1,001,200
Jul 25, 2023 92.89 93.77 92.87 93.57 93.57 771,000
Jul 24, 2023 92.55 92.87 92.00 92.80 92.80 778,700
Jul 21, 2023 92.77 93.06 91.94 92.38 92.38 1,612,100
Jul 20, 2023 93.23 93.33 91.73 92.18 92.18 1,595,200
Jul 19, 2023 93.84 94.80 93.71 93.98 93.98 1,260,500
Jul 18, 2023 92.30 93.89 92.00 93.80 93.80 1,319,300
Jul 17, 2023 92.18 92.89 92.14 92.46 92.46 638,200
Jul 14, 2023 92.81 93.06 91.99 92.32 92.32 1,079,700
Jul 13, 2023 91.53 93.68 91.34 93.03 93.03 1,102,000
Jul 12, 2023 91.93 91.93 90.39 91.03 91.03 1,332,600
Jul 11, 2023 91.00 91.38 90.57 90.94 90.94 1,401,700
Jul 10, 2023 89.51 90.93 89.40 90.83 90.83 1,112,600
Jul 7, 2023 89.21 90.49 89.08 89.77 89.77 817,300
Jul 6, 2023 89.35 89.70 88.90 89.50 89.50 1,208,200
Jul 5, 2023 90.60 90.84 90.06 90.22 90.22 1,217,300
Jul 3, 2023 89.61 91.39 89.44 91.32 91.32 813,200
Jun 30, 2023 90.00 90.77 89.48 89.87 89.87 1,378,600
Jun 29, 2023 88.66 89.27 88.40 89.19 89.19 1,066,300
Jun 28, 2023 89.22 89.35 88.56 89.05 89.05 1,111,200
Jun 27, 2023 88.67 89.88 88.54 89.35 89.35 1,202,800
Jun 26, 2023 88.37 88.89 88.17 88.45 88.45 1,059,700
Jun 23, 2023 87.78 88.94 87.54 88.63 88.63 1,689,000
Jun 22, 2023 87.64 88.37 86.94 88.26 88.26 1,236,400
Jun 21, 2023 90.24 90.49 87.81 88.07 88.07 1,958,800
Jun 20, 2023 91.20 91.91 90.25 90.68 90.68 1,767,600
Jun 16, 2023 92.37 92.69 91.14 91.50 91.50 3,711,400
Jun 15, 2023 91.18 92.51 91.18 92.07 92.07 1,374,900
Jun 14, 2023 91.74 92.28 91.06 91.99 91.99 1,272,300
Jun 13, 2023 92.80 92.96 91.57 91.77 91.77 1,276,500
Jun 12, 2023 92.43 92.59 91.61 92.39 92.39 1,569,500
Jun 9, 2023 92.50 93.24 91.88 92.48 92.48 1,362,700
Jun 8, 2023 93.80 93.80 92.49 92.62 92.62 953,600
Jun 7, 2023 93.55 93.88 92.76 92.88 92.88 1,145,800
Jun 6, 2023 93.82 93.82 92.93 93.31 93.31 1,094,900
Jun 5, 2023 92.88 94.19 92.51 93.84 93.84 1,518,900
Jun 2, 2023 92.00 93.69 92.00 93.51 93.51 1,230,200
Jun 1, 2023 91.89 92.10 91.29 91.45 91.45 1,361,200
May 31, 2023 91.55 92.90 91.53 92.12 92.12 3,102,700
May 30, 2023 91.06 92.72 91.06 92.11 92.11 1,745,100
May 26, 2023 89.18 90.67 89.07 90.57 90.57 1,185,300
May 25, 2023 88.17 89.36 87.84 89.06 89.06 1,807,200
May 24, 2023 86.73 87.96 86.31 87.64 87.64 1,080,400
May 23, 2023 87.70 88.27 87.01 87.03 87.03 893,600
May 22, 2023 87.50 88.32 87.22 87.95 87.95 1,061,700
May 19, 2023 87.81 88.33 87.25 87.27 87.27 1,477,300
May 18, 2023 86.52 87.91 86.26 87.77 87.77 1,172,400
May 17, 2023 86.70 87.36 86.42 86.77 86.77 1,578,700
May 16, 2023 85.50 87.09 85.35 86.87 86.87 1,207,900
May 15, 2023 85.23 86.19 85.15 85.92 85.92 970,300
May 12, 2023 86.18 86.22 84.19 85.32 85.32 1,381,000
May 11, 2023 85.32 86.05 84.91 85.92 85.92 2,222,000
May 10, 2023 83.20 86.50 83.12 85.54 85.54 4,274,500
May 9, 2023 79.00 79.35 78.48 78.88 78.88 1,833,300
May 8, 2023 78.88 79.59 78.35 79.35 79.35 1,238,500
May 5, 2023 77.37 78.82 77.25 78.56 78.56 2,047,000
May 4, 2023 78.28 78.76 76.85 77.04 77.04 1,426,900
May 3, 2023 79.30 79.65 78.35 78.46 78.46 1,269,800
May 2, 2023 80.01 80.08 78.85 78.96 78.96 1,447,600
May 1, 2023 81.80 81.94 80.36 80.54 80.54 963,200
Apr 28, 2023 81.20 82.03 81.11 81.97 81.97 1,152,500
Apr 27, 2023 79.66 81.91 79.49 81.72 81.72 1,299,100
Apr 26, 2023 79.62 80.09 78.26 78.70 78.70 1,135,200
Apr 25, 2023 80.31 80.64 79.46 79.47 79.47 1,049,400
Apr 24, 2023 80.91 81.14 80.32 80.65 80.65 700,000
Apr 21, 2023 80.90 81.32 80.73 80.94 80.94 1,064,000
Apr 20, 2023 81.85 82.00 80.54 80.85 80.85 1,062,800
Apr 19, 2023 82.80 83.28 82.05 82.20 82.20 1,145,000

Related Tickers

FFIV F5, Inc.
177.62
-1.10%
 
CHKP Check Point Software Technologies Ltd.
157.94
-0.28%
 
BAND Bandwidth Inc.
17.52
-0.17%
 
CYBR CyberArk Software Ltd.
233.45
-1.54%
 
OKTA Okta, Inc.
92.38
-1.42%
 
VRSN VeriSign, Inc.
186.31
+1.83%
 
NET Cloudflare, Inc.
84.99
-1.98%
 
DOX Amdocs Limited
85.85
+0.87%
 
FTNT Fortinet, Inc.
64.28
+0.39%
 
QLYS Qualys, Inc.
163.55
+0.43%