14 Followers USX:AKAM - Akamai Technologies Inc Akamai Technologies Inc
Sector: Information Technology, Industry: Systems Software
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
27 Sep 2023 USD 106.67 107.67 106.36 106.96 106.96 +0.71 (+0.67%) 1,959,900
26 Sep 2023 USD 107.04 108.14 105.72 106.25 106.25 -1.36 (-1.26%) 2,284,800
25 Sep 2023 USD 107.29 107.92 107.14 107.61 107.61 +0.06 (+0.06%) 1,795,200
22 Sep 2023 USD 108.29 108.39 107.13 107.55 107.55 -0.38 (-0.35%) 2,311,400
21 Sep 2023 USD 107.66 108.85 106.7 107.93 107.93 -0.56 (-0.52%) 3,855,000
20 Sep 2023 USD 107.09 109.05 106.85 108.49 108.49 +1.87 (+1.75%) 3,413,500
19 Sep 2023 USD 105.36 106.63 105.08 106.62 106.62 +1.03 (+0.98%) 2,252,300
18 Sep 2023 USD 103.92 105.85 103.83 105.59 105.59 +1.09 (+1.04%) 2,030,400
15 Sep 2023 USD 105.67 106.06 104.34 104.5 104.5 -1.02 (-0.97%) 2,764,500
14 Sep 2023 USD 105.05 105.95 104.86 105.52 105.52 +0.73 (+0.70%) 1,942,000
13 Sep 2023 USD 104.39 104.94 103.88 104.79 104.79 +0.78 (+0.75%) 3,495,500
12 Sep 2023 USD 104.2 105.34 103.93 104.01 104.01 -0.74 (-0.71%) 1,325,100
11 Sep 2023 USD 105.87 106.21 104.66 104.75 104.75 +0.07 (+0.07%) 1,515,500
8 Sep 2023 USD 103.99 105.31 103.94 104.68 104.68 +0.61 (+0.59%) 1,934,400
7 Sep 2023 USD 104.1 106.14 103.64 104.07 104.07 +0.27 (+0.26%) 2,799,000
6 Sep 2023 USD 104.51 105.13 103.58 103.8 103.8 -0.75 (-0.72%) 1,197,800
5 Sep 2023 USD 104.65 105.49 104.43 104.55 104.55 -0.8 (-0.76%) 1,476,400
1 Sep 2023 USD 105.75 105.97 105.24 105.35 105.35 +0.26 (+0.25%) 1,048,700
31 Aug 2023 USD 105 105.62 104.87 105.09 105.09 +0.45 (+0.43%) 1,970,700
30 Aug 2023 USD 104.21 104.94 103.78 104.64 104.64 +0.24 (+0.23%) 1,257,800
29 Aug 2023 USD 103.23 104.4 103.03 104.4 104.4 +1.18 (+1.14%) 1,356,000
28 Aug 2023 USD 103 103.71 102.83 103.22 103.22 +0.4 (+0.39%) 864,700
25 Aug 2023 USD 102.3 103.23 101.8 102.82 102.82 +1.17 (+1.15%) 1,406,700
24 Aug 2023 USD 102.63 102.9 101.63 101.65 101.65 -0.79 (-0.77%) 1,233,900
23 Aug 2023 USD 101.83 102.65 101.11 102.44 102.44 +1.21 (+1.20%) 1,126,800
22 Aug 2023 USD 100.98 101.99 100.94 101.23 101.23 +0.64 (+0.64%) 1,126,400
21 Aug 2023 USD 101 101.59 100.34 100.59 100.59 -0.31 (-0.31%) 1,170,000
18 Aug 2023 USD 99.53 101.48 99.22 100.9 100.9 +0.69 (+0.69%) 1,605,200
17 Aug 2023 USD 101.73 102.03 99.75 100.21 100.21 -1.47 (-1.45%) 2,361,100
16 Aug 2023 USD 102.5 102.92 101.52 101.68 101.68 -1.43 (-1.39%) 5,461,000



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms