Akamai Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	42.350	42.350	41.650	41.650	41.650	1,958
2026-04-29	40.000	42.040	40.000	41.680	41.680	178
2026-04-28	39.510	40.160	39.320	39.840	39.840	1,343
2026-04-27	39.920	39.920	38.620	39.600	39.600	417
2026-04-24	39.440	40.160	39.440	39.920	39.920	187
2026-04-23	39.510	40.220	39.510	40.040	40.040	2,456
2026-04-22	40.980	40.980	39.870	40.290	40.290	137
2026-04-20	39.800	40.650	39.800	40.520	40.520	1,488
2026-04-17	40.300	40.300	39.440	39.520	39.520	176
2026-04-16	39.000	40.800	38.510	40.120	40.120	338
2026-04-15	38.520	38.520	37.480	37.790	37.790	939
2026-04-14	38.000	38.000	36.960	37.000	37.000	2,733
2026-04-13	39.000	40.770	38.000	39.800	39.800	9,042
2026-04-10	40.740	40.740	38.000	38.200	38.200	7,515
2026-04-09	48.520	48.520	45.240	46.650	46.650	2,407
2026-04-08	49.500	49.500	49.050	49.100	49.100	292
2026-04-07	48.850	49.400	48.850	49.000	49.000	2,119
2026-04-06	50.300	50.300	48.800	49.190	49.190	316
2026-04-02	49.700	49.860	49.700	49.860	49.860	251
2026-04-01	50.310	50.310	49.550	49.750	49.750	179
2026-03-31	49.140	49.600	49.100	49.200	49.200	553
2026-03-30	49.650	49.650	47.750	48.400	48.400	174
2026-03-27	50.300	50.300	49.150	49.650	49.650	422
2026-03-26	52.780	52.780	51.300	51.300	51.300	231
2026-03-25	52.510	52.510	51.440	51.900	51.900	705
2026-03-24	50.500	50.880	50.150	50.300	50.300	92
2026-03-23	49.500	50.190	49.450	49.600	49.600	56
2026-03-20	48.500	49.250	48.500	48.700	48.700	39
2026-03-19	47.350	47.350	47.350	47.350	47.350	0
2026-03-18	48.100	48.100	47.350	47.350	47.350	22
2026-03-17	46.850	46.850	45.300	46.050	46.050	427
2026-03-16	46.500	46.500	46.110	46.390	46.390	4,230
2026-03-13	47.570	48.150	46.950	47.510	47.510	1,600
2026-03-12	46.380	47.300	45.890	46.750	46.750	456
2026-03-11	45.300	45.900	45.300	45.890	45.890	876
2026-03-10	43.540	45.680	43.540	45.000	45.000	509
2026-03-09	44.280	44.430	44.280	44.430	44.430	2
2026-03-06	43.760	44.000	43.320	43.840	43.840	1,319
2026-03-05	45.460	45.550	44.280	44.640	44.640	1,952
2026-03-04	44.890	44.890	44.890	44.890	44.890	0
2026-03-03	44.310	45.640	44.310	44.890	44.890	2,819
2026-03-02	42.860	42.860	42.570	42.570	42.570	102
2026-02-27	41.910	41.910	41.910	41.910	41.910	35,874
2026-02-26	42.720	42.720	42.720	42.720	42.720	0
2026-02-25	42.840	42.840	42.630	42.720	42.720	264
2026-02-24	44.430	44.520	43.560	43.560	43.560	444
2026-02-23	40.920	42.810	40.000	42.520	42.520	2,009
2026-02-20	40.800	42.800	40.400	40.400	40.400	10,867
2026-02-19	47.700	47.700	46.950	47.400	47.400	10,000
2026-02-18	48.300	48.300	47.760	47.760	47.760	1,001
2026-02-13	48.700	48.850	48.700	48.850	48.850	6,000
2026-02-12	44.470	44.470	44.470	44.470	44.470	2
2026-02-11	40.850	40.850	40.850	40.850	40.850	0
2026-02-10	40.900	40.900	40.850	40.850	40.850	2
2026-02-09	40.950	40.950	40.950	40.950	40.950	1
2026-02-06	40.050	40.050	40.050	40.050	40.050	0
2026-02-05	40.050	40.050	40.050	40.050	40.050	0
2026-02-04	40.050	40.050	40.050	40.050	40.050	3
2026-02-03	42.000	42.000	40.800	40.800	40.800	9
2026-02-02	42.240	42.240	42.240	42.240	42.240	10

← NewerPage 3 of 5 · 249 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.