Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| AKAM Historical Stock Prices |
| Preferred Stock Newsletter |
| AKAM Options Chain |
| AKAM Message Board |
Akamai Technologies (AKAM) has the following price history information. Looking back at AKAM historical stock prices for the last five trading days, on August 08, 2022, AKAM opened at $96.75, traded as high as $97.69 and as low as $95.69, and closed at $96.38. Trading volume was a total of 1.78M shares. On August 09, 2022, AKAM opened at $96.31, traded as high as $96.38 and as low as $94.72, and closed at $95.08. Trading volume was a total of 1.57M shares. On August 10, 2022, AKAM opened at $95.44, traded as high as $96.69 and as low as $91.87, and closed at $95.99. Trading volume was a total of 3.15M shares. On August 11, 2022, AKAM opened at $96.34, traded as high as $96.50 and as low as $93.53, and closed at $93.68. Trading volume was a total of 1.79M shares. On August 12, 2022, AKAM opened at $94.25, traded as high as $96.19 and as low as $94.14, and closed at $95.95. Trading volume was a total of 1.21M shares.
AKAM Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Akamai Technologies shares, starting with a $10,000 purchase of AKAM, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 08/14/2012 | |
| End date: | 08/12/2022 | |
| Start price/share: | $35.44 | |
| End price/share: | $95.95 | |
| Dividends collected/share: | $0.00 | |
| Total return: | 170.74% | |
| Average Annual Total Return: | 10.47% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $27,067.21 | |
| Years: | 10.00 | |
 | |||||
| AKAM Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 08/08/2022 | $96.75 | $97.69 | $95.69 | $96.38 | 1.78M |
| 08/09/2022 | $96.31 | $96.38 | $94.72 | $95.08 | 1.57M |
| 08/10/2022 | $95.44 | $96.69 | $91.87 | $95.99 | 3.15M |
| 08/11/2022 | $96.34 | $96.50 | $93.53 | $93.68 | 1.79M |
| 08/12/2022 | $94.25 | $96.19 | $94.14 | $95.95 | 1.21M |
|
| About Akamai Technologies |
| Akamai Technologies provides solutions for securing and delivering content and business applications over the internet. Co. provides security, performance and delivery solutions. Co.'s solutions include: cloud and enterprise security; web and mobile performance solutions; media delivery solutions; edge compute capabilities; carrier solutions; and services and support solutions, which provides an array of service and support offerings that are designed to assist its customers with integrating, configuring, optimizing and managing its main offerings. |
| AKAM Historical Closing Prices | |
| Date | Close |
| 08/08/2022 | $96.38 |
| 08/09/2022 | $95.08 |
| 08/10/2022 | $95.99 |
| 08/11/2022 | $93.68 |
| 08/12/2022 | $95.95 |
| Technology Historical Prices |
| AKAM is categorized under the Technology sector; below are some other companies in the same sector:
AKTS Historical Stock Prices Also explore: AKAM shares outstanding history
|
Free AKAM Email Alerts:
