Akamai Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	49.000	49.290	48.900	49.290	49.290	10,062
2026-07-23	52.250	52.250	49.900	50.250	50.250	70
2026-07-22	52.400	52.400	52.400	52.400	52.400	2
2026-07-21	53.720	53.720	52.300	52.400	52.400	947
2026-07-20	52.100	52.350	52.100	52.350	52.350	24
2026-07-17	50.750	51.000	50.750	50.900	50.900	303
2026-07-16	51.550	51.550	50.250	50.250	50.250	8
2026-07-15	53.600	53.600	50.300	50.550	50.550	52
2026-07-14	53.240	53.240	52.880	52.900	52.900	10,114
2026-07-13	53.000	54.320	53.000	53.700	53.700	126
2026-07-10	54.120	54.240	54.000	54.240	54.240	55
2026-07-09	54.950	58.080	54.950	58.080	58.080	880
2026-07-08	53.500	54.800	53.500	54.050	54.050	20,555
2026-07-07	50.300	50.300	49.600	49.600	49.600	28
2026-07-06	48.250	50.050	48.250	48.550	48.550	7
2026-07-03	48.750	48.750	48.750	48.750	48.750	0
2026-07-02	47.910	49.150	47.910	48.750	48.750	155
2026-07-01	49.250	49.690	48.700	49.450	49.450	2,308
2026-06-30	51.000	51.150	50.650	51.150	51.150	35
2026-06-29	50.150	50.150	48.550	48.650	48.650	157
2026-06-26	48.200	48.550	46.850	48.500	48.500	521
2026-06-25	48.800	49.000	48.800	49.000	49.000	116
2026-06-24	51.150	52.400	51.150	51.600	51.600	4,180
2026-06-23	53.240	53.240	52.200	52.200	52.200	108
2026-06-22	52.820	52.820	50.720	50.720	50.720	6,607
2026-06-19	53.900	53.900	53.900	53.900	53.900	0
2026-06-18	54.700	54.700	53.250	53.900	53.900	652
2026-06-17	56.000	56.520	54.700	56.000	56.000	179
2026-06-16	55.560	58.520	55.560	58.240	58.240	4,232
2026-06-15	57.610	57.610	56.520	56.700	56.700	352
2026-06-12	56.040	56.390	56.040	56.390	56.390	842
2026-06-11	56.320	56.320	56.030	56.030	56.030	3,068
2026-06-10	59.960	59.960	56.200	56.200	56.200	112
2026-06-09	59.570	59.570	59.570	59.570	59.570	1,859
2026-06-08	64.470	64.470	61.430	61.430	61.430	1,572
2026-06-05	65.720	66.290	63.700	64.470	64.470	118
2026-06-03	68.870	68.990	67.900	68.320	68.320	36
2026-06-02	66.270	67.700	66.270	67.320	67.320	3,781
2026-06-01	63.660	65.690	63.660	64.560	64.560	3,585
2026-05-29	61.900	62.940	61.900	62.940	62.940	30
2026-05-28	60.540	60.650	60.180	60.360	60.360	2,016
2026-05-27	58.800	61.000	58.800	60.540	60.540	113
2026-05-26	61.600	63.900	60.060	62.740	62.740	1,714
2026-05-25	61.600	61.600	61.600	61.600	61.600	2
2026-05-22	61.140	62.320	61.140	61.600	61.600	320
2026-05-21	57.960	61.140	57.960	61.140	61.140	464
2026-05-20	60.060	60.060	58.990	59.320	59.320	2,211
2026-05-19	59.880	61.730	59.470	61.600	61.600	328
2026-05-18	63.260	63.260	62.110	62.880	62.880	1,665
2026-05-15	64.620	67.500	62.940	63.490	63.490	2,176
2026-05-14	66.290	66.850	63.930	64.960	64.960	2,281
2026-05-13	62.640	68.760	62.640	67.640	67.640	6,354
2026-05-12	60.850	61.000	59.100	60.540	60.540	111
2026-05-11	60.240	63.350	59.000	62.100	62.100	2,774
2026-05-08	53.110	61.000	53.110	59.700	59.700	4,129
2026-05-07	47.650	47.950	45.750	47.950	47.950	1,658
2026-05-06	48.300	49.650	48.200	49.500	49.500	1,010
2026-05-05	45.500	48.150	45.500	47.960	47.960	108
2026-05-04	42.560	44.040	42.560	43.670	43.670	3,558
2026-04-30	42.350	42.350	41.650	41.650	41.650	1,958

← NewerPage 2 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.