Akamai Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	46.100	46.100	46.100	46.100	46.100	0
2023-11-30	46.100	46.100	46.100	46.100	46.100	0
2023-11-29	46.100	46.100	46.100	46.100	46.100	0
2023-11-28	46.100	46.100	46.100	46.100	46.100	0
2023-11-27	46.100	46.100	46.100	46.100	46.100	0
2023-11-24	46.100	46.100	46.100	46.100	46.100	1
2023-11-23	45.410	45.410	45.410	45.410	45.410	0
2023-11-22	45.410	45.410	45.410	45.410	45.410	0
2023-11-21	45.410	45.410	45.410	45.410	45.410	0
2023-11-20	45.410	45.410	45.410	45.410	45.410	0
2023-11-17	45.410	45.410	45.410	45.410	45.410	0
2023-11-16	45.410	45.410	45.410	45.410	45.410	0
2023-11-14	45.000	45.420	45.000	45.410	45.410	3,428
2023-11-13	43.400	43.400	43.400	43.400	43.400	0
2023-11-10	43.400	43.400	43.400	43.400	43.400	0
2023-11-09	43.400	43.400	43.400	43.400	43.400	0
2023-11-08	43.400	43.400	43.400	43.400	43.400	0
2023-11-07	43.400	43.400	43.400	43.400	43.400	0
2023-11-06	43.400	43.400	43.400	43.400	43.400	0
2023-11-03	43.400	43.400	43.400	43.400	43.400	0
2023-11-01	43.400	43.400	43.400	43.400	43.400	0
2023-10-31	43.400	43.400	43.400	43.400	43.400	0
2023-10-30	43.400	43.400	43.400	43.400	43.400	0
2023-10-27	43.400	43.400	43.400	43.400	43.400	0
2023-10-26	43.400	43.400	43.400	43.400	43.400	0
2023-10-25	46.300	46.300	43.400	43.400	43.400	4
2023-10-24	46.310	46.310	46.310	46.310	46.310	0
2023-10-23	46.310	46.310	46.310	46.310	46.310	1
2023-10-20	45.400	45.400	45.400	45.400	45.400	0
2023-10-19	45.400	45.400	45.400	45.400	45.400	0
2023-10-18	45.380	45.400	45.380	45.400	45.400	1,714
2023-10-17	45.150	45.150	45.150	45.150	45.150	2
2023-10-16	45.000	45.000	45.000	45.000	45.000	10
2023-10-13	45.200	45.200	45.200	45.200	45.200	5
2023-10-11	45.490	45.490	45.490	45.490	45.490	0
2023-10-10	45.490	45.490	45.490	45.490	45.490	0
2023-10-09	45.630	45.630	45.490	45.490	45.490	4
2023-10-06	45.650	45.650	45.650	45.650	45.650	3
2023-10-05	44.600	44.600	44.600	44.600	44.600	0
2023-10-04	44.600	44.600	44.600	44.600	44.600	0
2023-10-03	44.600	44.600	44.600	44.600	44.600	0
2023-10-02	44.600	44.600	44.600	44.600	44.600	0
2023-09-29	44.600	44.600	44.600	44.600	44.600	0
2023-09-28	44.600	44.600	44.600	44.600	44.600	0
2023-09-27	44.600	44.600	44.600	44.600	44.600	0
2023-09-26	44.600	44.600	44.600	44.600	44.600	0
2023-09-25	44.600	44.600	44.600	44.600	44.600	3
2023-09-22	44.600	44.600	44.600	44.600	44.600	0
2023-09-21	44.600	44.600	44.600	44.600	44.600	1
2023-09-20	43.520	43.590	43.520	43.590	43.590	2
2023-09-19	42.370	42.370	42.370	42.370	42.370	0
2023-09-18	42.370	42.370	42.370	42.370	42.370	2
2023-09-15	42.370	42.370	42.370	42.370	42.370	1
2023-09-14	42.720	42.890	42.720	42.890	42.890	41
2023-09-13	43.140	43.140	43.140	43.140	43.140	0
2023-09-12	43.140	43.140	43.140	43.140	43.140	0
2023-09-11	42.170	43.530	42.170	43.140	43.140	75
2023-09-08	43.030	43.030	43.030	43.030	43.030	0
2023-09-06	43.030	43.030	43.030	43.030	43.030	1
2023-09-05	41.710	41.710	41.710	41.710	41.710	0

← NewerPage 13 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.