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 June 27, 2022, AKAM opened at $94.19, traded as high as $94.89 and as low as $93.09, and closed at $94.52. Trading volume was a total of 2.06M shares. On June 28, 2022, AKAM opened at $94.60, traded as high as $95.11 and as low as $92.25, and closed at $92.39. Trading volume was a total of 1.34M shares. On June 29, 2022, AKAM opened at $92.39, traded as high as $92.81 and as low as $91.40, and closed at $92.13. Trading volume was a total of 1.35M shares. On June 30, 2022, AKAM opened at $91.38, traded as high as $92.24 and as low as $90.05, and closed at $91.33. Trading volume was a total of 1.79M shares. On July 01, 2022, AKAM opened at $91.19, traded as high as $92.24 and as low as $90.64, and closed at $92.12. Trading volume was a total of 772.40K 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: | 07/03/2012 | |
| End date: | 07/01/2022 | |
| Start price/share: | $32.16 | |
| End price/share: | $92.12 | |
| Dividends collected/share: | $0.00 | |
| Total return: | 186.44% | |
| Average Annual Total Return: | 11.10% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $28,651.05 | |
| Years: | 10.00 | |
 | |||||
| AKAM Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 06/27/2022 | $94.19 | $94.89 | $93.09 | $94.52 | 2.06M |
| 06/28/2022 | $94.60 | $95.11 | $92.25 | $92.39 | 1.34M |
| 06/29/2022 | $92.39 | $92.81 | $91.40 | $92.13 | 1.35M |
| 06/30/2022 | $91.38 | $92.24 | $90.05 | $91.33 | 1.79M |
| 07/01/2022 | $91.19 | $92.24 | $90.64 | $92.12 | 772.40K |
|
| 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 |
| 06/27/2022 | $94.52 |
| 06/28/2022 | $92.39 |
| 06/29/2022 | $92.13 |
| 06/30/2022 | $91.33 |
| 07/01/2022 | $92.12 |
| 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:
