AKAM
Akamai Technologies
$77.89
0.13 (0.17%)
AKAM Stock Quote Delayed 15 Minutes
| Historical Data for AKAM |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/24/19 | 78.17 | 78.40 | 76.79 | 750,887 | 77.89 | 0.13 0.17% |
| 05/23/19 | 78.50 | 78.86 | 77.36 | 1,104,205 | 77.76 | -1.38 -1.74% |
| 05/22/19 | 77.73 | 79.29 | 77.53 | 1,126,903 | 79.14 | 1.24 1.59% |
| 05/21/19 | 77.50 | 78.13 | 77.42 | 703,308 | 77.90 | 1.00 1.30% |
| 05/20/19 | 76.83 | 77.68 | 76.55 | 955,444 | 76.90 | -0.65 -0.84% |
| 05/17/19 | 77.04 | 78.10 | 76.83 | 847,000 | 77.55 | -0.37 -0.47% |
| 05/16/19 | 76.88 | 78.50 | 76.63 | 1,000,216 | 77.92 | 1.30 1.70% |
| 05/15/19 | 75.04 | 76.96 | 75.04 | 843,797 | 76.62 | 0.90 1.19% |
| 05/14/19 | 74.92 | 76.38 | 74.92 | 833,039 | 75.72 | 1.27 1.71% |
| 05/13/19 | 74.68 | 75.48 | 74.06 | 1,006,508 | 74.45 | -2.18 -2.84% |
| 05/10/19 | 75.86 | 76.86 | 74.81 | 900,800 | 76.63 | 0.48 0.63% |
| 05/09/19 | 76.17 | 76.52 | 75.33 | 1,203,100 | 76.15 | -0.82 -1.07% |
| 05/08/19 | 77.00 | 77.61 | 76.42 | 971,119 | 76.97 | -0.34 -0.44% |
| 05/07/19 | 78.14 | 78.58 | 76.78 | 1,451,117 | 77.31 | -1.65 -2.09% |
| 05/06/19 | 78.50 | 79.04 | 77.19 | 1,604,183 | 78.96 | -1.07 -1.34% |
| 05/03/19 | 80.40 | 80.88 | 79.47 | 1,029,900 | 80.03 | -0.24 -0.30% |
| 05/02/19 | 80.95 | 81.05 | 78.67 | 1,730,073 | 80.27 | -0.77 -0.95% |
| 05/01/19 | 86.01 | 86.19 | 80.65 | 4,597,552 | 81.04 | 0.98 1.22% |
| 04/30/19 | 79.37 | 80.09 | 79.00 | 2,547,152 | 80.06 | 0.71 0.89% |
| 04/29/19 | 78.95 | 79.75 | 78.87 | 1,229,272 | 79.35 | 0.49 0.62% |
| 04/26/19 | 78.50 | 79.07 | 78.46 | 899,900 | 78.86 | 0.25 0.32% |
| 04/25/19 | 78.15 | 78.80 | 77.02 | 977,933 | 78.61 | 0.47 0.60% |
| 04/24/19 | 77.96 | 78.70 | 77.92 | 808,920 | 78.14 | 0.48 0.62% |
| 04/23/19 | 76.87 | 77.73 | 76.45 | 883,622 | 77.66 | 0.97 1.26% |
| 04/22/19 | 75.52 | 76.77 | 75.52 | 820,598 | 76.69 | 1.35 1.79% |
| 04/18/19 | 75.60 | 75.70 | 74.86 | 1,185,600 | 75.34 | -0.69 -0.91% |
| 04/17/19 | 77.00 | 77.25 | 75.75 | 1,002,706 | 76.03 | -0.58 -0.76% |
| 04/16/19 | 77.13 | 77.19 | 76.32 | 1,039,827 | 76.61 | -0.04 -0.05% |
| 04/15/19 | 76.77 | 77.00 | 75.59 | 1,447,763 | 76.65 | -0.40 -0.52% |
| 04/12/19 | 75.80 | 77.10 | 75.63 | 1,576,400 | 77.05 | 1.62 2.15% |
| 04/11/19 | 75.10 | 75.74 | 74.77 | 632,638 | 75.43 | 0.34 0.45% |
| 04/10/19 | 74.34 | 75.42 | 74.34 | 1,040,537 | 75.09 | 0.77 1.04% |
| 04/09/19 | 74.16 | 74.60 | 74.10 | 839,185 | 74.32 | -0.15 -0.20% |
| 04/08/19 | 73.98 | 74.50 | 73.47 | 582,828 | 74.47 | 0.40 0.54% |
| 04/05/19 | 73.56 | 74.08 | 73.36 | 840,400 | 74.07 | 0.68 0.93% |
| 04/04/19 | 73.61 | 73.71 | 72.33 | 567,103 | 73.39 | -0.06 -0.08% |
| 04/03/19 | 73.19 | 73.78 | 72.73 | 704,504 | 73.45 | 0.72 0.99% |
| 04/02/19 | 73.00 | 73.05 | 72.22 | 1,226,618 | 72.73 | -0.27 -0.37% |
| 04/01/19 | 72.24 | 73.10 | 72.08 | 919,019 | 73.00 | 1.29 1.80% |
| 03/29/19 | 71.68 | 71.87 | 71.28 | 871,700 | 71.71 | 0.62 0.87% |
| 03/28/19 | 71.04 | 71.41 | 70.27 | 929,600 | 71.09 | 0.31 0.44% |
| 03/27/19 | 69.77 | 71.02 | 69.26 | 1,494,216 | 70.78 | 0.96 1.37% |
| 03/26/19 | 69.53 | 70.85 | 69.47 | 1,307,561 | 69.82 | 0.70 1.01% |
| 03/25/19 | 68.23 | 69.26 | 67.28 | 2,553,916 | 69.12 | -2.11 -2.96% |
| 03/22/19 | 73.09 | 73.43 | 71.16 | 1,025,900 | 71.23 | -2.21 -3.01% |
| 03/21/19 | 72.14 | 73.68 | 72.13 | 1,021,690 | 73.44 | 0.92 1.27% |
| 03/20/19 | 72.60 | 73.03 | 72.17 | 1,383,507 | 72.52 | -0.07 -0.10% |
| 03/19/19 | 72.42 | 72.93 | 72.22 | 1,099,931 | 72.59 | 0.38 0.53% |
| 03/18/19 | 72.46 | 73.00 | 71.78 | 827,254 | 72.21 | -0.26 -0.36% |
| 03/15/19 | 72.89 | 73.21 | 72.39 | 1,363,500 | 72.47 | -0.24 -0.33% |
| 03/14/19 | 72.66 | 73.13 | 72.28 | 893,032 | 72.71 | -0.01 -0.01% |
| 03/13/19 | 72.37 | 73.04 | 72.29 | 1,008,040 | 72.72 | 0.54 0.75% |
| 03/12/19 | 72.00 | 72.80 | 71.63 | 1,372,610 | 72.18 | 0.24 0.33% |
| 03/11/19 | 70.67 | 71.97 | 70.56 | 1,145,438 | 71.94 | 1.64 2.33% |
| 03/08/19 | 69.71 | 70.65 | 69.33 | 867,400 | 70.30 | -0.17 -0.24% |
| 03/07/19 | 71.09 | 71.14 | 70.01 | 1,353,426 | 70.47 | -1.07 -1.50% |
| 03/06/19 | 70.62 | 71.68 | 70.51 | 1,657,103 | 71.54 | 0.99 1.40% |
| 03/05/19 | 70.21 | 70.99 | 69.80 | 1,248,949 | 70.55 | 0.26 0.37% |
| Download Data To Spreadsheet | ||||||
AKAM Stock Predictions, Articles, and Akamai Technologies News
Akamai Stock Is a Wild Horse – Here’s How to Tame It
AKAM stock has been stuck in a descending channel for almost a year. This earnings report could be its ticket out it.
Akamai Stock: Earnings and Revenues Beat Estimates in Q4
Akamai (AKAM) benefited from robust performance of cloud security business, growth in Media and Carrier Division, strong seasonal traffic and operational effici....
Akamai Technologies Earnings: AKAM Stock Dips as CFO Retires, EPS Beat
Akamai Technologies earnings (AKAM) came in ahead of expectations, but AKAM stock was down as the company's CFO announced his retirement.
Akamai Stock Soared More Than 8% on Q3 Earnings Beat
Akamai stock (AKAM) is up more than 8.7% on Monday as the company reported its latest quarterly earnings results, which beat expectations.
3 Big Stock Charts for Wednesday: KeyCorp, Copart and Akamai Technologies
The stock charts of AKAM, CPRT and KEY are shaping up as your top trading prospects on hump-day, despite confusion in the broader market.
Akamai Technologies, Inc. Stock Is Spiking On Earnings — Get Long
The adoption of the cloud is bringing everything on the globe into the electronic arena, so the demand on services like AKAM is only going to increase.
Akamai Technologies, Inc. Stock Up On 11% Y2Y Revenue Increase
Akamai Technologies (AKAM) shares were higher Monday as the company's revenue increased about 11% compared to the year-ago quarter.
Should You Buy Akamai Technologies, Inc. Stock? 3 Pros, 3 Cons
Will Akamai put up another strong quarter? Is the company about to get bought out? Here's what you need to know as earnings approach for AKAM stock.
3 Stocks to Watch on Wednesday: Akamai Technologies, Inc. (AKAM), Cerner Corporation (CERN) and Microchip Technology Inc. (MCHP)
Akamai Technologies (AKAM), Cerner (CERN) and Microchip Technology (MCHP) all reported on their latest quarterly earnings after the bell Tuesday.
Akamai Technologies, Inc. Soars! Should You Chase the Rally?
AKAM stock is rallying hard after an activist investor disclosed a sizable position, but Akamai shares now feel fully valued.
Why Akamai Technologies, Inc. (AKAM) Stock Is Surging Today
Akamai Technologies (AKAM) shares were soaring more than 14% on Monday as the company received an upgrade from analysts at Credit Suisse.
Akamai Technologies, Inc. Stock Is Good for Another 10% Upside
AKAM stock is up after solid quarterly numbers, but this stock still has more room to run given exposure to multiple secular growth markets.
Why Akamai Technologies, Inc. (AKAM), Corning Incorporated (GLW) and Wynn Resorts, Limited (WYNN) Are 3 of Today’s Worst Stocks
Wynn Resorts (WYNN), Akamai Technologies (AKAM) and Corning (GLW) shareholders should have never gotten out of bed on Wednesday.
3 Big Stock Charts for Tuesday: Akamai Technologies, Inc. (AKAM), Dollar Tree, Inc. (DLTR) and Express Scripts Holding Company (ESRX)
Shares of Akamai Technologies (AKAM), Dollar Tree (DLTR) and Express Scripts (ESRX) all jumped more than 1% yesterday, but only one of these is flashing a real buy signal.
Is Cratering Akamai Technologies, Inc. (AKAM) Stock a Buy?
Akamai Technologies has hemorrhaged 20% in just a few days. But is AKAM stock a dip-buying opportunity, or are the bears still feasting?
Navellier Ratings
Powered by Portfolio GraderTotal Grade
C
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
