Akamai Technologies Inc (AKAM)
100.71
+0.37
(+0.37%)
USD |
NASDAQ |
Apr 18, 16:00
100.70
-0.01
(-0.01%)
Pre-Market: 09:12
Akamai Technologies Price: 100.71 for April 18, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 18, 2024 | 100.80 | 101.39 | 100.02 | 100.71 | 1.204M |
| 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 |
| Mar 28, 2024 | 109.56 | 110.14 | 108.51 | 108.76 | 1.412M |
| Mar 27, 2024 | 108.70 | 109.67 | 108.44 | 109.63 | 1.109M |
| Mar 26, 2024 | 108.91 | 109.11 | 107.87 | 108.02 | 849203.0 |
| Mar 25, 2024 | 108.61 | 109.48 | 108.35 | 108.56 | 1.200M |
| Mar 22, 2024 | 109.93 | 109.96 | 108.55 | 108.97 | 949709.0 |
| Mar 21, 2024 | 109.67 | 110.18 | 109.06 | 109.14 | 1.123M |
| Mar 20, 2024 | 107.85 | 109.64 | 107.70 | 109.60 | 1.809M |
| Mar 19, 2024 | 107.32 | 107.85 | 106.81 | 107.79 | 1.327M |
| Mar 18, 2024 | 107.47 | 108.90 | 107.25 | 107.87 | 1.529M |
| Mar 15, 2024 | 108.28 | 108.90 | 107.15 | 107.25 | 2.958M |
| Mar 14, 2024 | 109.58 | 109.89 | 108.30 | 108.95 | 1.393M |
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
99.66
Average
100.96
Median
Price Benchmarks
| Broadridge Financial Solutions Inc | 192.98 |
| Fidelity National Information Services Inc | 70.00 |
| Xerox Holdings Corp | 16.18 |
| Apple Inc | 167.04 |
| Microsoft Corp | 404.27 |
Price Related Metrics
| PE Ratio | 28.53 |
| PS Ratio | 4.106 |
| PEG Ratio | 3.588 |
| Price to Book Value | 3.320 |
| Price to Free Cash Flow | 25.31 |
| Earnings Yield | 3.51% |
| Market Cap | 15.26B |
| PEGY Ratio | 3.588 |
| Operating PE Ratio | 22.27 |
| Normalized PE Ratio | 26.08 |