AKAM

Akamai Technologies

$77.89 0.13 (0.17%)
17:08 EDT AKAM Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       68.32
Market Cap:       13.24B
EPS:       1.14
Volume:       750,800
Day's Range:       76.79 - 78.40
52wk Range:       57.18 - 86.19
Previous Close:       77.89
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%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

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!