Akamai Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	41.710	41.710	41.710	41.710	41.710	0
2023-09-04	41.710	41.710	41.710	41.710	41.710	0
2023-09-01	41.710	41.710	41.710	41.710	41.710	0
2023-08-31	41.710	41.710	41.710	41.710	41.710	0
2023-08-30	41.710	41.710	41.710	41.710	41.710	0
2023-08-29	41.710	41.710	41.710	41.710	41.710	0
2023-08-28	41.710	41.710	41.710	41.710	41.710	0
2023-08-25	41.710	41.710	41.710	41.710	41.710	0
2023-08-24	41.710	41.710	41.710	41.710	41.710	0
2023-08-23	41.710	41.710	41.710	41.710	41.710	0
2023-08-22	41.710	41.710	41.710	41.710	41.710	0
2023-08-21	41.710	41.710	41.710	41.710	41.710	0
2023-08-18	41.710	41.710	41.710	41.710	41.710	0
2023-08-17	41.710	41.710	41.710	41.710	41.710	1
2023-08-16	42.260	42.260	42.260	42.260	42.260	2
2023-08-15	43.000	43.000	43.000	43.000	43.000	19
2023-08-14	42.300	42.300	42.300	42.300	42.300	0
2023-08-11	42.300	42.300	42.300	42.300	42.300	4
2023-08-10	41.910	41.910	41.910	41.910	41.910	2
2023-08-09	43.000	43.000	42.360	42.360	42.360	313
2023-08-08	38.350	38.350	38.350	38.350	38.350	0
2023-08-07	38.350	38.350	38.350	38.350	38.350	5,004
2023-08-04	37.700	37.700	37.700	37.700	37.700	0
2023-08-03	37.700	37.700	37.700	37.700	37.700	1
2023-08-02	37.290	37.290	37.290	37.290	37.290	0
2023-08-01	37.290	37.290	37.290	37.290	37.290	0
2023-07-31	37.290	37.290	37.290	37.290	37.290	0
2023-07-28	37.290	37.290	37.290	37.290	37.290	4
2023-07-27	36.880	36.880	36.880	36.880	36.880	0
2023-07-26	36.880	36.880	36.880	36.880	36.880	2
2023-07-25	36.440	36.440	36.440	36.440	36.440	0
2023-07-24	36.440	36.440	36.440	36.440	36.440	1
2023-07-21	36.440	36.440	36.440	36.440	36.440	0
2023-07-20	36.440	36.440	36.440	36.440	36.440	0
2023-07-19	36.440	36.440	36.440	36.440	36.440	0
2023-07-18	36.440	36.440	36.440	36.440	36.440	0
2023-07-17	36.440	36.440	36.440	36.440	36.440	0
2023-07-14	36.440	36.440	36.440	36.440	36.440	0
2023-07-13	36.440	36.440	36.440	36.440	36.440	0
2023-07-12	36.440	36.440	36.440	36.440	36.440	0
2023-07-11	36.440	36.440	36.440	36.440	36.440	0
2023-07-10	36.440	36.440	36.440	36.440	36.440	1
2023-07-07	36.480	36.480	36.480	36.480	36.480	1
2023-07-06	36.650	36.650	36.650	36.650	36.650	0
2023-07-05	36.650	36.650	36.650	36.650	36.650	3
2023-07-04	35.500	35.500	35.500	35.500	35.500	0
2023-07-03	35.500	35.500	35.500	35.500	35.500	0
2023-06-30	35.500	35.500	35.500	35.500	35.500	0
2023-06-29	35.500	35.500	35.500	35.500	35.500	0
2023-06-28	35.500	35.500	35.500	35.500	35.500	0
2023-06-27	35.500	35.500	35.500	35.500	35.500	1
2023-06-26	35.240	35.240	35.240	35.240	35.240	1
2023-06-23	35.240	35.240	35.240	35.240	35.240	5
2023-06-22	34.980	34.980	34.980	34.980	34.980	13
2023-06-21	36.260	36.260	36.260	36.260	36.260	0
2023-06-20	36.500	36.500	36.260	36.260	36.260	2
2023-06-19	36.880	36.880	36.880	36.880	36.880	0
2023-06-16	36.880	36.880	36.880	36.880	36.880	60
2023-06-15	37.380	37.380	37.380	37.380	37.380	0
2023-06-14	37.380	37.380	37.380	37.380	37.380	0

← NewerPage 14 of 21 · 1,252 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.