Akamai Technologies Inc (AKAM)
99.67
-0.07
(-0.07%)
USD |
NASDAQ |
May 03, 16:00
99.65
-0.02
(-0.02%)
After-Hours: 20:00
Akamai Technologies Price: 99.67 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 100.61 | 100.91 | 98.72 | 99.67 | 1.724M |
May 02, 2024 | 101.01 | 101.01 | 97.71 | 99.74 | 1.941M |
May 01, 2024 | 101.01 | 102.39 | 100.74 | 100.89 | 767625.0 |
Apr 30, 2024 | 101.16 | 101.76 | 100.68 | 100.93 | 1.691M |
Apr 29, 2024 | 101.71 | 102.82 | 101.62 | 101.78 | 705694.0 |
Apr 26, 2024 | 102.18 | 102.62 | 101.66 | 101.68 | 820088.0 |
Apr 25, 2024 | 101.62 | 102.16 | 100.28 | 101.79 | 1.139M |
Apr 24, 2024 | 101.72 | 102.60 | 101.71 | 102.19 | 996793.0 |
Apr 23, 2024 | 101.35 | 102.11 | 101.12 | 101.76 | 996354.0 |
Apr 22, 2024 | 101.61 | 101.94 | 100.52 | 100.88 | 1.193M |
Apr 19, 2024 | 100.69 | 101.72 | 100.45 | 101.50 | 1.313M |
Apr 18, 2024 | 100.80 | 101.39 | 100.02 | 100.73 | 1.388M |
Apr 17, 2024 | 101.36 | 102.24 | 100.27 | 100.34 | 1.304M |
Apr 16, 2024 | 102.16 | 102.34 | 101.07 | 101.33 | 935685.0 |
Apr 15, 2024 | 103.87 | 104.44 | 101.90 | 102.22 | 1.577M |
Apr 12, 2024 | 104.33 | 104.39 | 102.94 | 103.47 | 1.039M |
Apr 11, 2024 | 104.38 | 106.11 | 104.08 | 105.09 | 1.374M |
Apr 10, 2024 | 106.31 | 107.12 | 104.02 | 104.38 | 1.184M |
Apr 09, 2024 | 106.14 | 107.60 | 105.74 | 107.57 | 1.233M |
Apr 08, 2024 | 106.23 | 106.69 | 105.62 | 105.82 | 1.013M |
Apr 05, 2024 | 105.78 | 106.88 | 105.78 | 106.24 | 919200.0 |
Apr 04, 2024 | 107.72 | 108.18 | 105.84 | 105.99 | 1.174M |
Apr 03, 2024 | 107.19 | 107.91 | 106.22 | 107.08 | 1.183M |
Apr 02, 2024 | 108.66 | 108.74 | 107.33 | 107.38 | 1.123M |
Apr 01, 2024 | 108.77 | 109.98 | 108.76 | 109.33 | 1.063M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
70.75
Minimum
Mar 13 2023
128.32
Maximum
Feb 09 2024
99.84
Average
101.18
Median
Mar 30 2021
Price Benchmarks
Broadridge Financial Solutions Inc | 198.85 |
Fidelity National Information Services Inc | 70.72 |
Xerox Holdings Corp | 13.36 |
Apple Inc | 183.38 |
NVIDIA Corp | 887.89 |
Price Related Metrics
PE Ratio | 28.24 |
PS Ratio | 4.063 |
PEG Ratio | 3.551 |
Price to Book Value | 3.285 |
Price to Free Cash Flow | 25.05 |
Earnings Yield | 3.54% |
Market Cap | 15.10B |
PEGY Ratio | 3.551 |
Operating PE Ratio | 22.04 |
Normalized PE Ratio | 25.81 |