Akamai Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 45.600 | 45.600 | 45.600 | 45.600 | 45.600 | 0 |
| 2024-02-29 | 45.160 | 45.600 | 45.160 | 45.600 | 45.600 | 19 |
| 2024-02-28 | 44.480 | 44.480 | 44.480 | 44.480 | 44.480 | 0 |
| 2024-02-27 | 44.500 | 44.500 | 44.400 | 44.480 | 44.480 | 30 |
| 2024-02-26 | 45.140 | 45.140 | 45.140 | 45.140 | 45.140 | 0 |
| 2024-02-23 | 45.140 | 45.140 | 45.140 | 45.140 | 45.140 | 1 |
| 2024-02-22 | 44.500 | 44.500 | 44.450 | 44.450 | 44.450 | 3 |
| 2024-02-21 | 44.060 | 44.060 | 44.000 | 44.000 | 44.000 | 121 |
| 2024-02-20 | 47.500 | 47.500 | 47.500 | 47.500 | 47.500 | 0 |
| 2024-02-19 | 47.500 | 47.500 | 47.500 | 47.500 | 47.500 | 0 |
| 2024-02-16 | 47.500 | 47.500 | 47.500 | 47.500 | 47.500 | 0 |
| 2024-02-15 | 47.500 | 47.500 | 47.500 | 47.500 | 47.500 | 0 |
| 2024-02-14 | 47.800 | 47.800 | 47.500 | 47.500 | 47.500 | 130 |
| 2024-02-09 | 51.750 | 51.750 | 51.750 | 51.750 | 51.750 | 0 |
| 2024-02-08 | 51.750 | 51.750 | 51.750 | 51.750 | 51.750 | 0 |
| 2024-02-07 | 51.750 | 51.750 | 51.750 | 51.750 | 51.750 | 0 |
| 2024-02-06 | 51.750 | 51.750 | 51.750 | 51.750 | 51.750 | 0 |
| 2024-02-05 | 51.750 | 51.750 | 51.750 | 51.750 | 51.750 | 1 |
| 2024-02-02 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 392 |
| 2024-02-01 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 0 |
| 2024-01-31 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 0 |
| 2024-01-30 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 0 |
| 2024-01-29 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 0 |
| 2024-01-26 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 0 |
| 2024-01-25 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 0 |
| 2024-01-24 | 51.100 | 51.100 | 50.800 | 51.000 | 51.000 | 124 |
| 2024-01-23 | 50.850 | 50.850 | 50.850 | 50.850 | 50.850 | 0 |
| 2024-01-22 | 50.050 | 50.850 | 50.050 | 50.850 | 50.850 | 84 |
| 2024-01-19 | 49.550 | 49.550 | 49.520 | 49.520 | 49.520 | 10 |
| 2024-01-18 | 48.400 | 48.400 | 48.400 | 48.400 | 48.400 | 0 |
| 2024-01-17 | 48.400 | 48.400 | 48.400 | 48.400 | 48.400 | 0 |
| 2024-01-16 | 48.400 | 48.400 | 48.400 | 48.400 | 48.400 | 2 |
| 2024-01-15 | 48.850 | 48.850 | 48.850 | 48.850 | 48.850 | 0 |
| 2024-01-12 | 48.850 | 48.850 | 48.850 | 48.850 | 48.850 | 1 |
| 2024-01-11 | 47.200 | 47.200 | 47.200 | 47.200 | 47.200 | 200 |
| 2024-01-10 | 46.700 | 46.700 | 46.700 | 46.700 | 46.700 | 2 |
| 2024-01-09 | 47.660 | 47.660 | 47.660 | 47.660 | 47.660 | 0 |
| 2024-01-08 | 47.660 | 47.660 | 47.660 | 47.660 | 47.660 | 0 |
| 2024-01-05 | 47.660 | 47.660 | 47.660 | 47.660 | 47.660 | 0 |
| 2024-01-04 | 47.660 | 47.660 | 47.660 | 47.660 | 47.660 | 0 |
| 2024-01-03 | 47.660 | 47.660 | 47.660 | 47.660 | 47.660 | 0 |
| 2024-01-02 | 47.660 | 47.660 | 47.660 | 47.660 | 47.660 | 1 |
| 2023-12-28 | 48.450 | 48.450 | 48.450 | 48.450 | 48.450 | 0 |
| 2023-12-27 | 48.450 | 48.450 | 48.450 | 48.450 | 48.450 | 0 |
| 2023-12-26 | 48.450 | 48.450 | 48.450 | 48.450 | 48.450 | 0 |
| 2023-12-22 | 48.450 | 48.450 | 48.450 | 48.450 | 48.450 | 1 |
| 2023-12-21 | 48.600 | 48.600 | 48.600 | 48.600 | 48.600 | 0 |
| 2023-12-20 | 48.600 | 48.600 | 48.600 | 48.600 | 48.600 | 0 |
| 2023-12-19 | 48.600 | 48.600 | 48.600 | 48.600 | 48.600 | 0 |
| 2023-12-18 | 48.600 | 48.600 | 48.600 | 48.600 | 48.600 | 1 |
| 2023-12-15 | 48.600 | 48.600 | 48.600 | 48.600 | 48.600 | 13 |
| 2023-12-14 | 48.750 | 48.750 | 48.750 | 48.750 | 48.750 | 20 |
| 2023-12-13 | 47.450 | 47.450 | 47.450 | 47.450 | 47.450 | 0 |
| 2023-12-12 | 47.450 | 47.450 | 47.450 | 47.450 | 47.450 | 0 |
| 2023-12-11 | 47.450 | 47.450 | 47.450 | 47.450 | 47.450 | 1 |
| 2023-12-08 | 47.030 | 47.030 | 47.030 | 47.030 | 47.030 | 0 |
| 2023-12-07 | 47.030 | 47.030 | 47.030 | 47.030 | 47.030 | 5 |
| 2023-12-06 | 46.100 | 46.100 | 46.100 | 46.100 | 46.100 | 0 |
| 2023-12-05 | 46.100 | 46.100 | 46.100 | 46.100 | 46.100 | 0 |
| 2023-12-04 | 46.100 | 46.100 | 46.100 | 46.100 | 46.100 | 0 |
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.