Akamai Technologies (NQ: AKAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	83.83	84.16	80.55	80.65	4,424,413	-3.50(-4.16%)
Mar 10, 2025	86.48	87.38	83.81	84.15	3,873,611	-3.37(-3.85%)
Mar 07, 2025	82.34	88.01	82.13	87.52	4,506,097	+4.71(+5.69%)
Mar 06, 2025	81.86	83.45	81.73	82.81	2,238,328	-0.01(-0.01%)
Mar 05, 2025	81.73	82.97	81.13	82.82	2,424,851	+0.64(+0.78%)
Mar 04, 2025	80.55	82.73	79.90	82.18	3,101,373	+1.18(+1.46%)
Mar 03, 2025	81.29	83.11	80.42	81.00	3,950,453	+0.32(+0.40%)
Feb 28, 2025	79.68	81.66	79.12	80.68	5,814,960	+2.81(+3.61%)
Feb 27, 2025	79.60	80.08	77.81	77.87	3,707,673	-1.71(-2.15%)
Feb 26, 2025	78.12	79.94	77.64	79.58	3,712,843	+1.53(+1.96%)
Feb 25, 2025	77.50	78.79	76.59	78.05	4,080,938	+0.40(+0.52%)
Feb 24, 2025	77.90	79.70	75.50	77.65	7,009,995	+0.92(+1.20%)
Feb 21, 2025	89.00	89.89	76.50	76.73	20,774,388	-21.30(-21.73%)
Feb 20, 2025	100.34	100.66	97.22	98.03	3,044,736	-2.23(-2.22%)
Feb 19, 2025	98.95	100.32	97.44	100.26	2,223,526	+0.94(+0.95%)
Feb 18, 2025	100.01	100.30	98.51	99.32	1,734,212	-0.69(-0.69%)
Feb 14, 2025	100.06	101.62	99.70	100.01	1,466,571	+0.35(+0.35%)
Feb 13, 2025	100.58	100.75	98.97	99.66	1,964,240	-1.40(-1.39%)
Feb 12, 2025	100.69	101.39	99.86	101.06	1,336,695	-0.32(-0.32%)
Feb 11, 2025	101.34	101.72	100.56	101.38	1,618,966	-0.72(-0.71%)
Feb 10, 2025	100.37	103.75	99.96	102.10	3,112,153	+2.46(+2.47%)
Feb 07, 2025	99.73	100.11	98.56	99.64	1,517,061	+0.03(+0.03%)
Feb 06, 2025	100.95	101.83	99.49	99.61	1,454,843	-1.28(-1.27%)
Feb 05, 2025	99.97	101.02	99.01	100.89	1,281,696	+1.02(+1.02%)
Feb 04, 2025	97.68	99.97	97.68	99.87	1,458,332	+1.87(+1.91%)
Feb 03, 2025	98.40	98.70	96.76	98.00	1,796,622	-1.90(-1.90%)
Jan 31, 2025	101.95	102.37	99.74	99.90	1,526,484	-1.58(-1.56%)
Jan 30, 2025	101.04	101.87	100.51	101.48	1,806,621	+1.07(+1.07%)
Jan 29, 2025	100.60	101.00	99.58	100.41	1,366,398	-0.13(-0.13%)
Jan 28, 2025	99.95	100.77	98.89	100.54	1,869,371	+0.87(+0.87%)
Jan 27, 2025	97.00	100.15	96.90	99.67	2,483,499	+1.97(+2.02%)
Jan 24, 2025	96.14	97.77	95.87	97.70	1,805,752	+1.81(+1.89%)
Jan 23, 2025	95.20	96.05	93.48	95.89	1,357,683	+0.78(+0.82%)
Jan 22, 2025	94.85	95.13	93.30	95.11	1,369,988	+0.40(+0.42%)
Jan 21, 2025	92.00	94.97	91.86	94.71	2,970,486	+3.70(+4.07%)
Jan 17, 2025	91.72	92.55	90.95	91.01	2,415,457	+0.51(+0.56%)
Jan 16, 2025	90.02	90.96	89.55	90.50	1,142,582	-0.02(-0.02%)
Jan 15, 2025	91.57	91.92	90.06	90.52	1,095,425	-0.06(-0.07%)
Jan 14, 2025	89.88	91.41	89.66	90.58	1,188,947	+0.97(+1.08%)
Jan 13, 2025	88.95	90.16	88.50	89.61	1,529,983	+0.68(+0.76%)
Jan 10, 2025	92.35	92.64	88.82	88.93	2,434,328	-4.43(-4.75%)
Jan 08, 2025	92.31	94.29	91.50	93.36	1,806,333	+0.82(+0.89%)
Jan 07, 2025	93.42	94.92	92.27	92.54	1,298,451	-0.85(-0.91%)
Jan 06, 2025	93.98	95.10	93.11	93.39	1,519,814	-0.17(-0.18%)
Jan 03, 2025	96.00	96.00	91.82	93.56	2,324,626	-1.86(-1.95%)