Akamai Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	46.460	46.850	46.460	46.850	46.850	2
2024-08-20	46.250	46.550	46.250	46.550	46.550	2
2024-08-19	46.250	46.250	46.250	46.250	46.250	0
2024-08-16	46.250	46.250	46.250	46.250	46.250	0
2024-08-15	46.400	46.400	46.000	46.250	46.250	3
2024-08-14	45.800	45.800	45.800	45.800	45.800	0
2024-08-13	46.130	46.130	45.800	45.800	45.800	200
2024-08-12	46.990	46.990	46.990	46.990	46.990	0
2024-08-09	46.440	46.990	46.440	46.990	46.990	31
2024-08-08	43.480	43.480	43.480	43.480	43.480	0
2024-08-07	43.950	43.950	43.480	43.480	43.480	4
2024-08-06	45.850	45.850	45.850	45.850	45.850	0
2024-08-05	45.850	45.850	45.850	45.850	45.850	0
2024-08-02	45.850	45.850	45.850	45.850	45.850	0
2024-08-01	45.910	45.910	45.850	45.850	45.850	12
2024-07-31	46.500	46.500	46.500	46.500	46.500	10
2024-07-30	46.620	46.620	46.620	46.620	46.620	0
2024-07-29	46.620	46.620	46.620	46.620	46.620	1
2024-07-26	45.440	45.440	45.440	45.440	45.440	0
2024-07-25	45.520	45.930	45.440	45.440	45.440	50
2024-07-24	45.240	45.430	45.070	45.430	45.430	3
2024-07-23	44.730	44.730	44.620	44.730	44.730	56
2024-07-22	44.840	44.840	44.840	44.840	44.840	1
2024-07-19	43.860	44.630	43.860	44.480	44.480	102
2024-07-18	45.030	45.030	45.020	45.030	45.030	5
2024-07-17	44.540	44.560	44.470	44.560	44.560	4
2024-07-16	43.080	44.240	43.080	44.240	44.240	6
2024-07-15	43.790	43.840	43.790	43.840	43.840	11
2024-07-12	42.980	43.560	42.980	43.420	43.420	1,014
2024-07-11	41.480	41.480	41.480	41.480	41.480	0
2024-07-10	41.480	41.480	41.480	41.480	41.480	0
2024-07-09	41.480	41.480	41.480	41.480	41.480	0
2024-07-08	41.480	41.480	41.480	41.480	41.480	0
2024-07-05	41.480	41.480	41.480	41.480	41.480	1
2024-07-04	39.450	39.450	39.450	39.450	39.450	0
2024-07-03	39.450	39.450	39.450	39.450	39.450	0
2024-07-02	39.450	39.450	39.450	39.450	39.450	0
2024-07-01	39.450	39.450	39.450	39.450	39.450	0
2024-06-28	39.450	39.450	39.450	39.450	39.450	0
2024-06-27	39.450	39.450	39.450	39.450	39.450	0
2024-06-26	39.450	39.450	39.450	39.450	39.450	0
2024-06-25	39.450	39.450	39.450	39.450	39.450	0
2024-06-24	39.450	39.450	39.450	39.450	39.450	0
2024-06-21	39.450	39.450	39.450	39.450	39.450	0
2024-06-20	39.450	39.450	39.450	39.450	39.450	0
2024-06-19	39.450	39.450	39.450	39.450	39.450	0
2024-06-18	39.450	39.450	39.450	39.450	39.450	0
2024-06-17	39.450	39.450	39.450	39.450	39.450	0
2024-06-14	39.450	39.450	39.450	39.450	39.450	10
2024-06-13	39.570	39.570	39.570	39.570	39.570	0
2024-06-12	39.570	39.570	39.570	39.570	39.570	0
2024-06-11	39.570	39.570	39.570	39.570	39.570	0
2024-06-10	39.570	39.570	39.570	39.570	39.570	0
2024-06-07	39.570	39.570	39.570	39.570	39.570	8
2024-06-06	39.850	39.850	39.530	39.530	39.530	3
2024-06-05	39.190	39.190	39.190	39.190	39.190	0
2024-06-04	39.190	39.190	39.190	39.190	39.190	0
2024-06-03	39.190	39.190	39.190	39.190	39.190	0
2024-05-31	39.190	39.190	39.190	39.190	39.190	1
2024-05-29	39.770	39.770	39.600	39.600	39.600	3

← NewerPage 10 of 21 · 1,246 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.