AKAM - AKAMAI TECHNOLOGIES INC
IEX Last Trade
96.57
-1.400 -1.450%
Share volume: 0
Last Updated: Fri 27 Dec 2024 03:29:50 PM CET
Data Processing, Hosting, and Related Services:
13.76%
PREVIOUS CLOSE
CHG
CHG%
$97.97
-1.40
-1.43%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $96.13 | $96.13 | $97.17 | $97.17 | $96.05 | $96.05 | $96.91 | $96.91 | 541,735 | $541,735.00 |
| 12/23/2024 | $95.73 | $95.73 | $96.71 | $96.71 | $95.40 | $95.40 | $96.60 | $96.60 | 1,365,656 | $1,365,656.00 |
| 12/20/2024 | $94.25 | $94.25 | $96.32 | $96.32 | $93.93 | $93.93 | $95.89 | $95.89 | 3,036,081 | $3,022,585.00 |
| 12/19/2024 | $94.72 | $94.72 | $95.78 | $95.78 | $94.26 | $94.26 | $94.58 | $94.58 | 1,518,925 | $1,518,925.00 |
| 12/18/2024 | $97.75 | $97.75 | $97.80 | $97.80 | $93.97 | $93.97 | $94.12 | $94.12 | 1,973,210 | $1,973,210.00 |
| 12/17/2024 | $97.06 | $97.06 | $98.53 | $98.53 | $97.02 | $97.02 | $97.36 | $97.36 | 1,552,635 | $1,552,635.00 |
| 12/16/2024 | $98.41 | $98.41 | $99.83 | $99.83 | $97.20 | $97.20 | $97.30 | $97.30 | 1,525,910 | $1,525,910.00 |
| 12/13/2024 | $99.72 | $99.72 | $100.25 | $100.25 | $98.81 | $98.81 | $99.24 | $99.24 | 1,564,643 | $1,564,643.00 |