AKAM (Akamai Technologies, Inc.) - Sector: Miscellaneous / Industry: Business Services



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-08-20 86.95 86.39 86.00 87.47 -0.781% -0.1378% 1.6806% 41,332 $3,570,671
2019-08-19 87.90 87.07 86.87 88.46 0.4847% 1.4426% 1.7974% 2,187,300 $190,448,210
2019-08-16 85.84 86.65 85.75 87.14 1.9292% 0.9764% 1.5951% 1,698,400 $147,166,360
2019-08-15 84.41 85.01 83.90 85.73 1.1061% 0.3925% 2.1291% 1,676,200 $142,493,762
2019-08-14 88.08 84.08 83.26 88.08 -5.9192% -1.4434% 5.4723% 5,810,800 $488,572,064
2019-08-13 88.13 89.37 86.22 89.92 0.1794% -1.2106% 4.1148% 2,760,400 $246,696,948
2019-08-12 89.13 89.21 88.39 90.13 -0.7896% -0.8786% 1.9305% 2,047,600 $182,666,396
2019-08-09 88.75 89.92 88.56 90.20 1.136% -0.18% 1.8182% 1,538,500 $138,341,920
2019-08-08 87.16 88.91 86.99 89.04 2.5372% 0.519% 2.3023% 1,731,100 $153,912,101
2019-08-07 84.94 86.71 84.06 87.23 0.9195% -1.1406% 3.6306% 1,769,400 $153,424,674
2019-08-06 85.01 85.92 84.38 86.14 2.2735% 1.1903% 2.0432% 1,612,500 $138,546,000
2019-08-05 86.56 84.01 82.99 86.95 -4.88% -1.9928% 4.55% 2,371,300 $199,212,913
2019-08-02 89.45 88.32 88.27 90.10 -1.9865% -0.7324% 2.0311% 1,730,500 $152,837,760
2019-08-01 88.12 90.11 87.75 90.36 2.2467% -0.0113% 2.8884% 2,975,100 $268,086,261
2019-07-31 85.00 88.13 84.94 90.76 4.8792% 1.1543% 6.4125% 4,730,100 $416,863,713
2019-07-30 83.33 84.03 82.54 84.33 0.6106% -0.2275% 2.1226% 1,552,800 $130,481,784
2019-07-29 84.04 83.52 82.54 84.40 -0.4766% 0.143% 2.2038% 1,020,700 $85,248,864
2019-07-26 83.08 83.92 83.08 84.01 1.4752% 0.4595% 1.107% 934,600 $78,431,632
2019-07-25 83.08 82.70 82.23 83.32 -0.8631% -0.4076% 1.3082% 836,300 $69,162,010
2019-07-24 82.27 83.42 81.91 83.49 0.2644% -1.1178% 1.8924% 807,800 $67,386,676
2019-07-23 83.16 83.20 82.59 83.91 0.6533% 0.6049% 1.5731% 939,000 $78,124,800
2019-07-22 83.90 82.66 82.18 84.10 -0.9467% 0.5392% 2.283% 1,046,200 $86,478,892
2019-07-19 84.00 83.45 83.38 84.74 -0.0599% 0.5988% 1.6049% 1,687,100 $140,788,495
2019-07-18 83.37 83.50 82.62 83.67 -0.3937% -0.5487% 1.2549% 1,232,500 $102,913,750
2019-07-17 83.56 83.83 83.06 84.04 0.5518% 0.2279% 1.1655% 1,097,800 $92,028,574
2019-07-16 83.47 83.37 82.76 83.68 -0.1198% 0% 1.0994% 684,100 $57,033,417
2019-07-15 82.74 83.47 82.39 83.67 1.2248% 0.3396% 1.535% 767,300 $64,046,531
2019-07-12 82.41 82.46 81.94 82.69 0.2066% 0.1458% 0.907% 785,700 $64,788,821
2019-07-11 81.88 82.29 81.40 82.32 0.6852% 0.1835% 1.1176% 671,600 $55,265,964
2019-07-10 81.73 81.73 81.50 82.38 0.4548% 0.4548% 1.0682% 521,900 $42,654,887
2019-07-09 80.92 81.36 80.54 81.49 0.2094% -0.3326% 1.1697% 1,889,400 $153,721,584
2019-07-08 81.02 81.19 80.65 81.49 -0.6242% -0.8323% 1.0308% 701,400 $56,946,666
2019-07-05 80.92 81.70 80.50 81.81 0.5167% -0.4429% 1.6013% 428,400 $35,000,280
2019-07-03 80.69 81.28 80.68 81.33 1.0191% 0.2859% 0.7955% 728,500 $59,212,480
2019-07-02 80.38 80.46 80.09 80.96 0.0995% 0% 1.0746% 688,600 $55,404,755
2019-07-01 81.35 80.38 80.27 81.56 0.2995% 1.5099% 1.5792% 1,018,800 $81,891,144
2019-06-28 79.85 80.14 79.31 80.22 0.9066% 0.5414% 1.1313% 1,163,300 $93,226,862
2019-06-27 79.08 79.42 78.91 79.69 1.0304% 0.5979% 0.9788% 633,300 $50,296,686
2019-06-26 78.37 78.61 78.37 79.38 1.0281% 0.7197% 1.2724% 872,900 $68,618,669
2019-06-25 78.64 77.81 77.40 79.54 -1.1811% -0.127% 2.6867% 905,900 $70,488,079
2019-06-24 78.72 78.74 78.44 79.33 0.2419% 0.2164% 1.1219% 1,069,900 $84,243,926
2019-06-21 79.81 78.55 78.29 80.00 -1.665% -0.0876% 2.1375% 3,469,700 $272,544,935
2019-06-20 80.39 79.88 79.48 80.78 0.377% 1.0178% 1.6093% 1,147,700 $91,678,276
2019-06-19 78.52 79.58 78.05 79.66 1.7127% 0.3562% 2.0211% 939,600 $74,773,368
2019-06-18 77.55 78.24 77.02 78.39 2.1677% 1.2666% 1.7477% 1,297,300 $101,500,752
2019-06-17 78.54 76.58 76.39 78.54 -2.5948% -0.1018% 2.7413% 1,246,200 $95,433,996
2019-06-14 79.16 78.62 78.08 79.21 -0.7198% -0.0379% 1.4266% 869,300 $68,344,366
2019-06-13 79.60 79.19 78.85 80.05 -0.2016% 0.3151% 1.4991% 586,200 $46,421,178
2019-06-12 79.10 79.35 78.79 79.68 -0.0756% -0.3904% 1.117% 822,200 $65,241,569
2019-06-11 80.37 79.41 78.84 80.85 -0.176% 1.0308% 2.4861% 667,400 $52,998,234
2019-06-10 79.99 79.55 79.43 80.99 0.1637% 0.7177% 1.9262% 860,000 $68,413,000
2019-06-07 78.50 79.42 77.57 79.74 1.5861% 0.4093% 2.7226% 917,900 $72,899,618
2019-06-06 78.12 78.18 77.32 78.37 0.1666% 0.0897% 1.3398% 693,300 $54,202,194
2019-06-05 76.48 78.05 76.34 78.13 2.8056% 0.7376% 2.2898% 1,023,600 $79,891,980
2019-06-04 74.16 75.92 73.91 75.93 3.0682% 0.6788% 2.6603% 1,049,800 $79,700,816
2019-06-03 74.70 73.66 73.19 75.30 -2.2558% -0.8758% 2.8021% 1,605,600 $118,268,496
2019-05-31 76.00 75.36 75.08 76.33 -1.8878% -1.0546% 1.6376% 1,227,600 $92,511,936
2019-05-30 77.68 76.81 76.55 78.10 -0.7623% 0.3618% 1.9836% 698,300 $53,636,423
2019-05-29 77.44 77.40 76.92 77.89 -0.5525% -0.5011% 1.2453% 709,100 $54,884,340
2019-05-28 78.23 77.83 77.80 79.07 -0.077% 0.4365% 1.6078% 855,100 $66,552,433
2019-05-24 78.17 77.89 76.79 78.40 0.1672% 0.5273% 2.0536% 750,900 $58,487,601
2019-05-23 78.50 77.76 77.36 78.86 -1.7437% -0.8087% 1.9084% 1,104,200 $85,862,592
2019-05-22 77.73 79.14 77.53 79.29 1.5918% -0.2182% 2.2197% 1,126,900 $89,182,866
2019-05-21 77.50 77.90 77.42 78.13 1.3004% 0.7802% 0.9087% 703,300 $54,787,070
2019-05-20 76.83 76.90 76.55 77.68 -0.8382% -0.9284% 1.4547% 955,400 $73,470,260
2019-05-17 77.04 77.55 76.83 78.10 -0.4748% -1.1294% 1.6261% 847,000 $65,684,850
2019-05-16 76.88 77.92 76.63 78.50 1.6967% 0.3393% 2.3822% 1,000,200 $77,935,584
2019-05-15 75.04 76.62 75.04 76.96 1.1886% -0.898% 2.4936% 843,800 $64,651,956
2019-05-14 74.92 75.72 74.92 76.38 1.7058% 0.6313% 1.9115% 871,100 $65,959,692
2019-05-13 74.68 74.45 74.06 75.48 -2.8448% -2.5503% 1.8813% 1,006,500 $74,933,925
2019-05-10 75.86 76.63 74.81 76.86 0.6303% -0.3808% 2.6672% 900,900 $69,035,967
2019-05-09 76.17 76.15 75.33 76.52 -1.0654% -1.0394% 1.5551% 1,203,100 $91,616,065
2019-05-08 77.00 76.97 76.42 77.61 -0.4398% -0.401% 1.5333% 971,100 $74,745,567
2019-05-07 78.14 77.31 76.78 78.58 -2.0897% -1.0433% 2.2907% 1,451,100 $112,184,541
2019-05-06 78.50 78.96 77.19 79.04 -1.337% -1.9118% 2.3406% 1,604,100 $126,659,735
2019-05-03 80.40 80.03 79.47 80.88 -0.299% 0.162% 1.7433% 1,029,900 $82,422,897
2019-05-02 80.95 80.27 78.67 81.05 -0.9501% -0.1111% 2.9365% 1,730,100 $138,875,127
2019-05-01 86.01 81.04 80.65 86.19 1.2241% 7.4319% 6.4277% 4,597,600 $372,589,504
2019-04-30 79.37 80.06 79.00 80.09 0.8948% 0.0252% 1.3597% 2,549,000 $204,072,940
2019-04-29 78.95 79.35 78.87 79.75 0.6214% 0.1141% 1.1034% 1,229,300 $97,544,955
2019-04-26 78.50 78.86 78.45 79.08 0.318% -0.1399% 0.7841% 899,900 $70,966,114
2019-04-25 78.15 78.61 77.02 78.80 0.6015% 0.0128% 2.2584% 978,100 $76,888,441
2019-04-24 77.96 78.14 77.92 78.70 0.6181% 0.3863% 0.9911% 808,900 $63,207,446
2019-04-23 76.87 77.66 76.45 77.73 1.2648% 0.2347% 1.6467% 883,600 $68,620,376
2019-04-22 75.52 76.69 75.52 76.77 1.7919% 0.2389% 1.6282% 820,600 $62,931,814
2019-04-18 75.60 75.34 74.86 75.70 -0.9075% -0.5656% 1.1096% 1,185,700 $89,330,638
2019-04-17 77.00 76.03 75.75 77.25 -0.7571% 0.5091% 1.9465% 1,047,800 $79,664,234
2019-04-16 77.13 76.61 76.32 77.19 -0.0522% 0.6262% 1.1271% 1,039,800 $79,659,078
2019-04-15 76.77 76.65 75.59 77.00 -0.5191% -0.3634% 1.8312% 1,447,800 $110,973,870
2019-04-12 75.80 77.05 75.63 77.10 2.1477% 0.4905% 1.9066% 1,576,400 $121,461,620
2019-04-11 75.10 75.43 74.77 75.74 0.4528% 0.0133% 1.2807% 632,600 $47,717,018
2019-04-10 74.34 75.09 74.34 75.42 1.0361% 0.0269% 1.432% 1,040,500 $78,131,145
2019-04-09 74.16 74.32 74.10 74.60 -0.2014% -0.4114% 0.6662% 839,200 $62,369,343
2019-04-08 73.98 74.47 73.47 74.50 0.54% -0.1215% 1.3826% 582,800 $43,401,116
2019-04-05 73.56 74.07 73.36 74.08 0.9266% 0.2316% 0.9719% 840,400 $62,248,427
2019-04-04 73.61 73.39 72.33 73.71 -0.0817% 0.2178% 1.8722% 567,100 $41,619,469
2019-04-03 73.19 73.45 72.73 73.78 0.99% 0.6325% 1.4231% 704,500 $51,745,525
2019-04-02 73.00 72.73 72.22 73.05 -0.3699% -0.0041% 1.1362% 1,226,600 $89,210,618
2019-04-01 72.24 73.00 72.08 73.10 1.7989% 0.7334% 1.3885% 919,000 $67,087,000
2019-03-29 71.68 71.71 71.28 71.87 0% 0% 0% 871,700 $62,509,606