Akamai Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	40.200	40.200	40.200	40.200	40.200	1
2024-05-27	39.200	39.200	39.200	39.200	39.200	0
2024-05-24	39.200	39.200	39.200	39.200	39.200	0
2024-05-23	39.200	39.200	39.200	39.200	39.200	0
2024-05-22	39.200	39.200	39.200	39.200	39.200	0
2024-05-21	39.200	39.200	39.200	39.200	39.200	0
2024-05-20	39.200	39.200	39.200	39.200	39.200	0
2024-05-17	39.200	39.200	39.200	39.200	39.200	0
2024-05-16	39.200	39.200	39.200	39.200	39.200	0
2024-05-15	39.200	39.200	39.200	39.200	39.200	0
2024-05-14	39.200	39.200	39.200	39.200	39.200	0
2024-05-13	39.200	39.200	39.200	39.200	39.200	0
2024-05-10	39.200	39.200	39.200	39.200	39.200	8
2024-05-09	42.080	42.080	42.080	42.080	42.080	0
2024-05-08	42.080	42.080	42.080	42.080	42.080	0
2024-05-07	42.080	42.080	42.080	42.080	42.080	0
2024-05-06	42.080	42.080	42.080	42.080	42.080	0
2024-05-03	42.080	42.080	42.080	42.080	42.080	0
2024-05-02	42.080	42.080	42.080	42.080	42.080	10
2024-04-30	43.520	43.520	43.520	43.520	43.520	0
2024-04-29	43.680	43.680	43.520	43.520	43.520	9
2024-04-26	43.630	43.630	43.630	43.630	43.630	8
2024-04-25	44.040	44.040	44.040	44.040	44.040	0
2024-04-24	44.040	44.040	44.040	44.040	44.040	0
2024-04-23	44.040	44.040	44.040	44.040	44.040	0
2024-04-22	44.040	44.040	44.040	44.040	44.040	0
2024-04-19	44.040	44.040	44.040	44.040	44.040	0
2024-04-18	44.040	44.040	44.040	44.040	44.040	0
2024-04-17	44.040	44.040	44.040	44.040	44.040	8
2024-04-16	44.440	44.440	44.440	44.440	44.440	1
2024-04-15	45.200	45.200	45.200	45.200	45.200	0
2024-04-12	45.200	45.200	45.200	45.200	45.200	0
2024-04-11	45.200	45.200	45.200	45.200	45.200	0
2024-04-10	45.200	45.200	45.200	45.200	45.200	0
2024-04-09	45.200	45.200	45.200	45.200	45.200	0
2024-04-08	45.200	45.200	45.200	45.200	45.200	0
2024-04-05	45.200	45.200	45.200	45.200	45.200	3
2024-04-04	45.100	45.100	45.100	45.100	45.100	0
2024-04-03	45.100	45.100	45.100	45.100	45.100	10
2024-04-02	45.100	45.100	45.100	45.100	45.100	0
2024-04-01	45.100	45.100	45.100	45.100	45.100	0
2024-03-28	45.100	45.100	45.100	45.100	45.100	0
2024-03-27	45.100	45.100	45.100	45.100	45.100	0
2024-03-26	45.100	45.100	45.100	45.100	45.100	11
2024-03-25	45.750	45.750	45.750	45.750	45.750	0
2024-03-22	46.000	46.000	45.750	45.750	45.750	265
2024-03-21	44.900	44.900	44.900	44.900	44.900	0
2024-03-20	44.900	44.900	44.900	44.900	44.900	0
2024-03-19	44.900	44.900	44.900	44.900	44.900	0
2024-03-18	44.900	44.900	44.900	44.900	44.900	0
2024-03-15	44.900	44.900	44.900	44.900	44.900	1
2024-03-14	45.480	45.480	45.480	45.480	45.480	0
2024-03-13	45.480	45.480	45.480	45.480	45.480	0
2024-03-12	45.480	45.480	45.480	45.480	45.480	20
2024-03-11	45.480	45.480	45.480	45.480	45.480	0
2024-03-08	45.480	45.480	45.480	45.480	45.480	0
2024-03-07	45.480	45.480	45.480	45.480	45.480	0
2024-03-06	45.540	45.540	45.480	45.480	45.480	9
2024-03-05	45.600	45.600	45.600	45.600	45.600	20
2024-03-04	45.600	45.600	45.600	45.600	45.600	0

← NewerPage 11 of 21 · 1,251 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.