Akamai Technologies Inc (AKAM)
91.11
+3.15
(+3.58%)
USD |
NASDAQ |
Nov 21, 16:00
91.00
-0.11
(-0.12%)
After-Hours: 18:16
Akamai Technologies Price: 91.11 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 87.09 | 88.19 | 86.56 | 87.96 | 1.516M |
| Nov 19, 2024 | 84.85 | 87.42 | 84.70 | 87.36 | 2.371M |
| Nov 18, 2024 | 87.43 | 88.18 | 85.59 | 85.96 | 2.426M |
| Nov 15, 2024 | 88.86 | 89.56 | 86.78 | 87.43 | 2.617M |
| Nov 14, 2024 | 88.74 | 89.54 | 88.24 | 88.35 | 2.428M |
| Nov 13, 2024 | 89.21 | 90.16 | 88.50 | 88.75 | 2.403M |
| Nov 12, 2024 | 91.50 | 91.50 | 89.74 | 90.08 | 2.849M |
| Nov 11, 2024 | 91.65 | 92.18 | 89.77 | 91.07 | 3.313M |
| Nov 08, 2024 | 97.91 | 98.30 | 89.27 | 89.37 | 9.015M |
| Nov 07, 2024 | 104.74 | 104.99 | 103.19 | 104.40 | 2.611M |
| Nov 06, 2024 | 103.35 | 105.26 | 102.82 | 104.71 | 2.179M |
| Nov 05, 2024 | 99.80 | 101.37 | 98.93 | 100.96 | 2.437M |
| Nov 04, 2024 | 100.50 | 101.06 | 99.84 | 100.04 | 1.749M |
| Nov 01, 2024 | 101.16 | 101.87 | 100.22 | 100.57 | 1.373M |
| Oct 31, 2024 | 101.72 | 101.97 | 100.54 | 101.08 | 1.954M |
| Oct 30, 2024 | 102.96 | 104.13 | 101.65 | 101.85 | 2.247M |
| Oct 29, 2024 | 102.84 | 103.85 | 102.28 | 102.96 | 1.107M |
| Oct 28, 2024 | 102.94 | 103.24 | 102.24 | 102.85 | 930729.0 |
| Oct 25, 2024 | 103.35 | 103.71 | 101.57 | 101.97 | 898241.0 |
| Oct 24, 2024 | 102.68 | 104.17 | 102.68 | 102.80 | 1.188M |
| Oct 23, 2024 | 105.46 | 105.50 | 102.52 | 102.72 | 1.479M |
| Oct 22, 2024 | 105.98 | 105.98 | 105.04 | 105.46 | 1.084M |
| Oct 21, 2024 | 106.50 | 106.76 | 105.40 | 106.15 | 1.392M |
| Oct 18, 2024 | 105.20 | 106.80 | 104.76 | 106.67 | 1.623M |
| Oct 17, 2024 | 103.67 | 105.17 | 102.71 | 104.73 | 1.302M |
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
101.14
Average
101.83
Median
Aug 23 2024
Price Benchmarks
| Broadridge Financial Solutions Inc | 227.54 |
| Fidelity National Information Services Inc | 85.50 |
| Xerox Holdings Corp | 8.745 |
| Fortinet Inc | 94.03 |
| Prism Technologies Group Inc | 0.0001 |
Price Related Metrics
| PE Ratio | 26.96 |
| PS Ratio | 3.568 |
| PEG Ratio | 14.92 |
| Price to Book Value | 2.855 |
| Price to Free Cash Flow | 15.58 |
| Earnings Yield | 3.71% |
| Market Cap | 13.69B |
| PEGY Ratio | 14.92 |
| Operating PE Ratio | 21.38 |
| Normalized PE Ratio | 23.67 |