Akamai Technologies, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	37.360	37.880	36.280	37.480	37.480	5,381
2026-10-19	37.280	37.800	36.760	36.840	36.840	34,672
2026-10-16	39.280	39.280	36.920	37.280	37.280	58,935
2026-10-15	37.660	39.200	36.670	39.090	39.090	598,925
2026-10-14	42.630	42.630	38.160	38.800	38.800	83,425
2026-10-13	43.020	43.020	41.280	42.200	42.200	20,954
2026-10-09	42.800	45.470	42.800	44.240	44.240	77,306
2026-10-08	43.010	43.010	41.680	42.560	42.560	27,555
2026-10-07	44.500	44.500	43.520	43.950	43.950	57,237
2026-10-06	45.240	45.400	44.760	44.920	44.920	85,406
2026-10-05	48.100	48.100	44.540	45.050	45.050	9,064
2026-10-02	48.640	49.100	47.490	49.100	49.100	42,097
2026-10-01	46.100	46.390	45.520	46.390	46.390	1,206
2026-09-30	46.950	48.640	46.010	46.150	46.150	68,685
2026-09-29	47.010	48.930	46.310	48.930	48.930	40,385
2026-09-28	50.100	50.100	47.500	47.900	47.900	83,508
2026-09-25	51.900	52.300	49.500	49.600	49.600	9,637
2026-09-24	51.920	51.920	48.310	48.310	48.310	31,892
2026-09-23	50.450	51.600	48.940	51.400	51.400	41,961
2026-09-22	50.150	51.410	49.950	50.690	50.690	36,977
2026-09-21	47.560	49.800	47.450	49.600	49.600	109,123
2026-09-18	46.360	46.360	46.360	46.360	46.360	0
2026-09-17	46.650	46.650	46.120	46.360	46.360	45,095
2026-09-16	45.550	45.850	44.900	44.900	44.900	23,422
2026-09-15	45.850	45.850	45.440	45.500	45.500	13,839
2026-09-14	45.600	46.050	44.550	45.100	45.100	17,021
2026-09-11	46.200	46.200	45.500	45.600	45.600	43
2026-09-10	46.960	46.960	45.550	45.700	45.700	68,348
2026-09-09	46.560	47.640	46.560	47.550	47.550	21,506
2026-09-08	42.880	45.250	42.880	45.040	45.040	18,322
2026-09-04	44.940	45.250	44.700	45.250	45.250	22,197
2026-09-03	45.120	45.120	44.890	45.030	45.030	25,331
2026-09-02	44.550	44.790	44.550	44.790	44.790	16,286
2026-09-01	47.400	47.400	45.590	45.590	45.590	20,913
2026-08-31	47.250	47.400	46.950	47.400	47.400	12
2026-08-28	46.800	46.800	46.300	46.650	46.650	4,166
2026-08-27	46.140	48.150	46.140	48.050	48.050	5,241
2026-08-26	46.350	47.090	46.350	47.090	47.090	7,013
2026-08-25	46.050	46.050	44.700	44.850	44.850	2,596
2026-08-24	45.660	46.000	45.360	45.740	45.740	5,660
2026-08-21	47.460	47.850	47.100	47.650	47.650	9,177
2026-08-20	48.900	48.900	47.300	47.700	47.700	5,426
2026-08-19	48.850	49.000	48.590	48.900	48.900	10,643
2026-08-18	53.500	53.500	50.890	50.890	50.890	10,900
2026-08-17	53.350	53.440	53.350	53.440	53.440	8,274
2026-08-14	54.250	54.800	54.250	54.750	54.750	39
2026-08-13	54.120	54.200	53.550	53.800	53.800	1,878
2026-08-12	53.100	53.350	53.100	53.350	53.350	3,284
2026-08-11	51.060	51.060	50.000	50.550	50.550	1,021
2026-08-10	46.450	50.950	45.650	50.550	50.550	445
2026-08-07	54.500	54.500	46.950	47.400	47.400	16,413
2026-08-06	52.500	52.500	52.500	52.500	52.500	0
2026-08-05	52.700	52.700	52.500	52.500	52.500	73
2026-08-04	51.650	52.700	51.400	52.700	52.700	10
2026-08-03	49.170	50.150	49.170	50.150	50.150	39,457
2026-07-31	48.200	48.660	48.100	48.250	48.250	60
2026-07-30	47.450	48.200	47.300	48.200	48.200	6,578
2026-07-29	46.350	46.770	45.700	46.150	46.150	1,235
2026-07-28	47.750	48.000	47.750	47.850	47.850	6
2026-07-27	47.700	48.290	47.200	48.290	48.290	6,342

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.