Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Delayed Quote USD

Akamai Technologies, Inc. (AKAM)

71.92
-1.54
(-2.10%)
At close: April 21 at 4:00:02 PM EDT
72.21
+0.29
+(0.40%)
Pre-Market: 4:22:15 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 21, 202572.7773.0171.2871.9271.921,067,900
Apr 17, 202574.0074.3073.2073.4673.461,613,400
Apr 16, 202573.8475.5873.2573.8173.811,460,000
Apr 15, 202574.1774.8373.8574.5174.51936,900
Apr 14, 202574.6775.1573.3974.1574.151,251,400
Apr 11, 202572.7274.5171.8174.0574.052,515,400
Apr 10, 202574.3274.9570.7572.5672.562,040,900
Apr 9, 202567.6076.8067.5176.3576.353,895,100
Apr 8, 202573.7773.8567.6368.2168.213,654,800
Apr 7, 202572.6474.8069.5070.9370.933,467,800
Apr 4, 202577.0577.2273.4273.6973.692,611,500
Apr 3, 202579.5180.8878.5678.7878.781,665,500
Apr 2, 202579.4881.9979.1781.6381.63929,800
Apr 1, 202580.2281.0079.3380.6080.601,614,800
Mar 31, 202579.3980.9778.3680.5080.501,691,500
Mar 28, 202580.9581.2079.3380.0580.051,683,000
Mar 27, 202581.1382.0080.2581.5681.561,191,900
Mar 26, 202581.9082.2280.7981.4781.471,259,700
Mar 25, 202582.9683.2881.5881.8581.852,086,400
Mar 24, 202582.3583.0281.7482.7782.771,800,500
Mar 21, 202580.8781.4280.2581.0481.043,875,400
Mar 20, 202581.7682.5881.3581.5581.551,862,500
Mar 19, 202582.4683.0781.4482.4182.411,701,400
Mar 18, 202583.3783.3881.7182.0682.061,668,700
Mar 17, 202580.5283.6980.3882.7982.792,590,600
Mar 14, 202579.7581.5179.2880.7380.732,371,000
Mar 13, 202579.2180.5378.6078.6678.662,447,200
Mar 12, 202581.3381.7179.3279.6679.664,648,000
Mar 11, 202583.8384.1680.5580.6580.654,424,300
Mar 10, 202586.4887.3883.8184.1584.153,873,400
Mar 7, 202582.3488.0182.1387.5287.524,500,000
Mar 6, 202581.8683.4581.7382.8182.812,233,100
Mar 5, 202581.7382.9881.1382.8282.822,424,900
Mar 4, 202580.5582.7379.9082.1882.183,101,400
Mar 3, 202581.2983.1180.4381.0081.003,951,100
Feb 28, 202579.6881.6679.1380.6880.685,814,700
Feb 27, 202579.6080.0877.8277.8777.873,709,000
Feb 26, 202578.1279.9477.6479.5879.583,712,800
Feb 25, 202577.5078.7976.6078.0578.054,083,800
Feb 24, 202577.9079.7075.5077.6577.657,013,700
Feb 21, 202589.0089.8976.5076.7376.7320,732,300
Feb 20, 2025100.34100.6697.2298.0398.033,071,600
Feb 19, 202598.95100.3297.44100.26100.262,223,500
Feb 18, 2025100.01100.3098.5199.3299.321,734,200
Feb 14, 2025100.06101.6299.70100.01100.011,466,600
Feb 13, 2025100.58100.7598.9799.6699.661,964,200
Feb 12, 2025100.69101.3999.86101.06101.061,336,700
Feb 11, 2025101.34101.72100.56101.38101.381,619,000
Feb 10, 2025100.37103.7599.96102.10102.103,112,200
Feb 7, 202599.73100.1198.5699.6499.641,484,500
Feb 6, 2025100.95101.8399.4999.6199.611,454,800
Feb 5, 202599.97101.0299.01100.89100.891,274,900
Feb 4, 202597.6899.9797.6899.8799.871,458,300
Feb 3, 202598.4098.7096.7698.0098.001,796,600
Jan 31, 2025101.95102.3799.7499.9099.901,526,400
Jan 30, 2025101.04101.87100.51101.48101.481,806,600
Jan 29, 2025100.60101.0099.58100.41100.411,366,400
Jan 28, 202599.95100.7798.90100.54100.541,869,400
Jan 27, 202597.00100.1596.9099.6799.672,483,500
Jan 24, 202596.1497.7795.8797.7097.701,805,700
Jan 23, 202595.2096.0593.4895.8995.891,357,700
Jan 22, 202594.8595.1393.3095.1195.111,370,000
Jan 21, 202592.0094.9791.8694.7194.712,960,600
Jan 17, 202591.7292.5590.9691.0191.012,346,400
Jan 16, 202590.0290.9689.5590.5090.501,142,600
Jan 15, 202591.5791.9290.0690.5290.521,095,400
Jan 14, 202589.8891.4189.6690.5890.581,188,900
Jan 13, 202588.9590.1688.5089.6189.611,530,000
Jan 10, 202592.3592.6488.8288.9388.932,434,300
Jan 8, 202592.3194.2991.5093.3693.361,792,300
Jan 7, 202593.4294.9292.2792.5492.541,298,500
Jan 6, 202593.9895.1093.1193.3993.391,519,800
Jan 3, 202596.0096.0091.8293.5693.562,323,600
Jan 2, 202596.6797.2395.0695.4295.421,010,100
Dec 31, 202495.8196.6595.4195.6595.65932,100
Dec 30, 202496.2496.4495.2295.5695.561,087,500
Dec 27, 202497.5197.6896.1396.9796.97724,900
Dec 26, 202496.7298.1196.5097.9697.96946,900
Dec 24, 202496.1397.1796.0596.9196.91541,700
Dec 23, 202495.7396.7195.4096.6096.601,365,700
Dec 20, 202494.2596.3293.9395.8995.893,036,100
Dec 19, 202494.7295.7894.2694.5894.581,518,900
Dec 18, 202497.7597.8093.9794.1294.121,973,200
Dec 17, 202497.0698.5397.0297.3697.361,552,600
Dec 16, 202498.4199.8397.2097.3097.301,525,900
Dec 13, 202499.72100.2598.8199.2499.241,564,600
Dec 12, 202499.19100.3999.01100.00100.001,270,000
Dec 11, 202499.29100.1598.53100.02100.021,371,900
Dec 10, 202499.1299.6097.7698.7898.781,272,800
Dec 9, 202497.75100.3297.6899.1299.121,344,900
Dec 6, 202498.0899.2297.7998.0698.061,467,700
Dec 5, 202498.6798.8497.2197.4097.401,523,500
Dec 4, 202497.5399.0397.2298.3098.301,529,800
Dec 3, 202497.0698.1896.7997.5397.531,853,700
Dec 2, 202495.5098.7095.3597.9397.933,159,500
Nov 29, 202493.7694.8693.6894.0294.02830,800
Nov 27, 202493.3894.5393.1293.8693.861,540,900
Nov 26, 202494.6694.9092.8393.1093.101,678,500
Nov 25, 202493.8294.9093.0594.6494.642,929,000
Nov 22, 202490.9693.2090.7492.9092.902,730,100
Nov 21, 202488.4291.2088.0091.0891.082,083,200
Nov 20, 202487.0988.1986.5687.9687.961,517,100
Nov 19, 202484.8587.4284.7087.3687.362,370,600
Nov 18, 202487.4388.1885.5985.9685.962,426,000
Nov 15, 202488.8689.5686.7887.4387.432,616,600
Nov 14, 202488.7489.5488.2488.3588.352,428,100
Nov 13, 202489.2190.1688.5088.7588.752,402,800
Nov 12, 202491.5091.5089.7490.0890.082,849,000
Nov 11, 202491.6592.1889.7791.0791.073,312,500
Nov 8, 202497.9198.3089.2789.3789.379,015,300
Nov 7, 2024104.74104.99103.19104.40104.402,611,000
Nov 6, 2024103.35105.26102.82104.71104.712,179,300
Nov 5, 202499.80101.3798.93100.96100.962,436,700
Nov 4, 2024100.50101.0699.84100.04100.041,748,700
Nov 1, 2024101.16101.87100.22100.57100.571,373,200
Oct 31, 2024101.72101.97100.54101.08101.081,954,300
Oct 30, 2024102.96104.13101.65101.85101.852,247,000
Oct 29, 2024102.84103.85102.28102.96102.961,106,900
Oct 28, 2024102.94103.24102.24102.85102.85930,700
Oct 25, 2024103.35103.71101.57101.97101.97898,200
Oct 24, 2024102.68104.17102.68102.80102.801,188,100
Oct 23, 2024105.46105.50102.52102.72102.721,479,400
Oct 22, 2024105.98105.98105.05105.46105.461,083,600
Oct 21, 2024106.50106.76105.40106.15106.151,392,000
Oct 18, 2024105.20106.80104.76106.67106.671,622,700
Oct 17, 2024103.67105.17102.71104.73104.731,301,500
Oct 16, 2024103.31103.63102.74103.58103.582,306,100
Oct 15, 2024103.29104.69103.06103.29103.291,123,000
Oct 14, 2024104.71104.71102.88103.57103.57870,900
Oct 11, 2024103.42104.59102.79104.22104.22989,000
Oct 10, 2024102.97103.56102.71103.42103.42762,000
Oct 9, 2024101.48103.19101.43103.11103.111,067,500
Oct 8, 2024101.15101.45100.19101.33101.331,028,300
Oct 7, 2024101.25101.79100.92101.17101.171,067,000
Oct 4, 2024101.29101.59100.63101.48101.48626,800
Oct 3, 2024100.42100.9999.97100.45100.45874,200
Oct 2, 202499.66100.9199.36100.78100.78958,100
Oct 1, 2024100.58100.7599.3699.8299.821,687,900
Sep 30, 2024101.43101.6599.97100.95100.952,401,500
Sep 27, 2024100.50102.32100.49101.57101.571,095,900
Sep 26, 2024100.62101.0099.87100.11100.111,451,600
Sep 25, 2024101.75101.7599.4999.6499.641,141,700
Sep 24, 2024100.99102.49100.58101.84101.841,457,800
Sep 23, 202499.71100.8199.45100.72100.721,381,000
Sep 20, 202499.1699.8698.3699.5299.521,881,100
Sep 19, 202498.9099.7898.7599.4499.441,463,800
Sep 18, 202497.8398.3796.8497.4197.411,013,800
Sep 17, 202499.5499.5497.6097.8797.871,393,100
Sep 16, 202498.4999.4398.1499.2999.291,100,500
Sep 13, 202497.3098.7897.2098.5398.531,026,300
Sep 12, 202496.7297.7796.2297.3097.301,256,400
Sep 11, 202494.4396.7593.5096.6696.661,490,900
Sep 10, 202495.3095.7994.5394.7294.721,106,400
Sep 9, 202496.6597.1094.7795.0795.071,824,800
Sep 6, 202499.1699.6896.4896.5496.541,223,400
Sep 5, 202499.98100.1498.7399.1299.121,831,900
Sep 4, 202499.89100.7299.64100.13100.13682,700
Sep 3, 2024101.32102.1199.6799.9699.96989,900
Aug 30, 2024102.16102.21100.62101.84101.842,305,500
Aug 29, 2024100.61102.41100.45101.60101.60756,700
Aug 28, 2024101.19101.7199.88100.08100.08683,900
Aug 27, 2024100.73102.20100.57101.31101.31843,500
Aug 26, 2024101.99102.37100.80100.99100.99769,300
Aug 23, 2024102.48102.48100.93101.83101.831,028,200
Aug 22, 2024102.25103.15101.40101.58101.581,100,200
Aug 21, 2024101.31102.38100.45102.11102.111,827,400
Aug 20, 2024101.59102.59101.25101.70101.70885,300
Aug 19, 2024100.88101.94100.69101.65101.651,244,400
Aug 16, 2024100.75101.24100.06100.50100.501,082,300
Aug 15, 2024100.45101.89100.39100.86100.861,633,000
Aug 14, 2024101.31101.8099.6599.7399.731,583,900
Aug 13, 202499.87101.3799.11101.02101.022,215,100
Aug 12, 2024101.22101.6699.4999.5899.582,187,400
Aug 9, 202498.01102.6997.78101.51101.516,536,600
Aug 8, 202492.6293.3291.2891.5791.574,538,500
Aug 7, 202493.2894.8692.4592.6492.641,256,600
Aug 6, 202491.9894.0091.4792.3292.321,671,800
Aug 5, 202492.1393.5390.5691.3291.322,465,700
Aug 2, 202495.1995.6093.8194.5694.561,220,600
Aug 1, 202498.0198.4695.2595.4495.441,223,700
Jul 31, 202498.1298.9897.7598.2898.281,036,700
Jul 30, 202497.6698.5297.1397.8897.881,335,800
Jul 29, 202498.9598.9896.9797.3297.321,050,200
Jul 26, 202496.7997.3196.0996.9796.97713,600
Jul 25, 202495.4398.1795.2896.3796.371,358,700
Jul 24, 202496.1097.2995.1095.2295.221,280,200
Jul 23, 202496.1596.4595.1696.0696.06947,300
Jul 22, 202495.4796.6194.9796.3396.331,043,000
Jul 19, 202496.0596.1894.4695.0595.051,425,600
Jul 18, 202497.2497.8095.2995.7995.791,636,300
Jul 17, 202497.0097.6396.1097.1997.191,065,600
Jul 16, 202496.5097.6295.9497.4897.481,181,100
Jul 15, 202495.3896.8495.2896.2696.26975,600
Jul 12, 202494.2896.2594.2195.1495.141,335,200
Jul 11, 202493.6395.2793.6294.1094.101,460,500
Jul 10, 202492.9293.8292.3893.7893.781,417,300
Jul 9, 202493.0093.0591.0892.4892.481,748,900
Jul 8, 202491.2193.2690.9592.9492.941,854,000
Jul 5, 202490.3990.9289.9590.4790.47880,800
Jul 3, 202491.0091.2889.9090.3390.33739,000
Jul 2, 202489.5690.9489.5690.8290.821,071,700
Jul 1, 202490.1790.2189.0289.5389.53775,300
Jun 28, 202490.0090.4789.5190.0890.082,069,700
Jun 27, 202488.4489.9788.1289.9489.941,382,400
Jun 26, 202488.0089.1487.8388.4388.43937,900
Jun 25, 202488.7488.8587.8988.2588.251,165,700
Jun 24, 202489.0389.9888.6588.7488.741,580,700
Jun 21, 202489.4889.9988.4288.9288.924,806,700
Jun 20, 202488.6589.8588.0989.3689.361,499,900
Jun 18, 202488.6089.8788.2288.4888.481,610,800
Jun 17, 202488.8289.4388.1389.1189.111,162,100
Jun 14, 202488.3489.7388.0289.0989.091,292,500
Jun 13, 202488.0088.5687.5988.3588.351,362,300
Jun 12, 202489.9290.5688.3288.4088.401,818,700
Jun 11, 202490.1590.1889.3189.7189.711,383,800
Jun 10, 202488.8090.4187.7490.3490.341,839,300
Jun 7, 202490.0290.6788.9989.1889.181,472,600
Jun 6, 202490.5091.3089.9190.0290.021,830,200
Jun 5, 202491.3491.4790.0790.7490.741,282,500
Jun 4, 202490.6191.7190.4591.0691.061,665,400
Jun 3, 202492.2492.7590.3090.9090.901,483,600
May 31, 202490.1292.4189.6092.2492.243,298,500
May 30, 202490.8490.8989.5590.2290.222,662,200
May 29, 202492.0092.3890.7890.8490.841,332,200
May 28, 202493.5494.1592.4992.5992.591,497,900
May 24, 202494.5594.6793.7594.1494.141,039,000
May 23, 202495.2995.2993.7693.9693.961,350,900
May 22, 202494.6295.9594.6295.2995.291,062,100
May 21, 202494.5395.3394.2994.5094.501,482,800
May 20, 202495.2095.4194.3494.9094.901,803,300
May 17, 202496.6196.6895.1195.2195.212,430,600
May 16, 202495.5997.2494.6496.8796.872,724,000
May 15, 202494.8496.1294.2995.9895.982,303,400
May 14, 202494.3094.6092.0693.1393.132,505,600
May 13, 202491.4794.7391.3994.3294.323,462,400
May 10, 202494.2094.8290.5391.1991.199,731,100
May 9, 2024102.10102.65101.54102.46102.463,679,100
May 8, 2024101.37102.16100.90102.12102.121,719,100
May 7, 2024101.73101.84101.03101.67101.67941,900
May 6, 2024100.09101.36100.09101.08101.081,135,600
May 3, 2024100.61100.9198.7399.6799.671,724,200
May 2, 2024101.01101.0197.7199.7499.741,941,300
May 1, 2024101.01102.39100.74100.89100.89767,600
Apr 30, 2024101.16101.76100.68100.93100.931,691,000
Apr 29, 2024101.71102.83101.62101.78101.78705,700
Apr 26, 2024102.18102.62101.66101.68101.68820,100
Apr 25, 2024101.62102.16100.29101.79101.791,139,400
Apr 24, 2024101.72102.60101.71102.19102.19996,800
Apr 23, 2024101.35102.11101.12101.76101.76996,400
Apr 22, 2024101.61101.94100.53100.88100.881,192,900

Related Tickers

FFIV F5, Inc.
250.80
-3.02%
 
OKTA Okta, Inc.
92.46
-5.59%
 
QLYS Qualys, Inc.
117.23
-2.81%
 
CYBR CyberArk Software Ltd.
312.90
-3.97%
 
CHKP Check Point Software Technologies Ltd.
207.36
-3.54%
 
GEN Gen Digital Inc.
23.56
-3.64%
 
S SentinelOne, Inc.
16.17
-3.86%
 
DBX Dropbox, Inc.
26.67
-1.62%
 
NET Cloudflare, Inc.
102.11
-5.37%
 
NTNX Nutanix, Inc.
58.54
-5.01%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.