Akamai Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	42.400	42.400	42.200	42.200	42.200	2
2026-01-29	44.650	44.650	44.650	44.650	44.650	0
2026-01-28	44.630	44.650	44.050	44.650	44.650	1,704
2026-01-27	44.680	44.680	44.680	44.680	44.680	1
2026-01-26	43.010	43.140	43.010	43.140	43.140	101
2026-01-23	42.650	42.650	42.000	42.000	42.000	7
2026-01-22	42.800	42.800	42.500	42.500	42.500	4
2026-01-21	40.300	40.300	40.300	40.300	40.300	0
2026-01-20	40.700	40.700	40.300	40.300	40.300	11
2026-01-19	40.800	40.800	40.800	40.800	40.800	0
2026-01-16	40.800	40.800	40.800	40.800	40.800	0
2026-01-15	40.680	40.950	40.600	40.800	40.800	6,014
2026-01-14	40.450	40.450	40.450	40.450	40.450	500
2026-01-13	41.300	41.300	41.300	41.300	41.300	0
2026-01-12	41.300	41.300	41.300	41.300	41.300	500
2026-01-09	38.800	39.350	38.800	39.250	39.250	4,007
2026-01-08	41.910	41.910	41.910	41.910	41.910	0
2026-01-07	41.910	41.910	41.910	41.910	41.910	0
2026-01-06	41.910	41.910	41.910	41.910	41.910	5
2026-01-05	41.490	41.490	41.490	41.490	41.490	0
2026-01-02	41.490	41.490	41.490	41.490	41.490	3
2025-12-30	41.070	41.070	41.070	41.070	41.070	0
2025-12-29	41.070	41.070	41.070	41.070	41.070	1
2025-12-26	41.980	41.980	41.980	41.980	41.980	1
2025-12-23	41.560	41.560	41.560	41.560	41.560	0
2025-12-22	41.560	41.560	41.560	41.560	41.560	2
2025-12-19	40.160	40.160	40.160	40.160	40.160	10
2025-12-18	39.560	39.560	39.560	39.560	39.560	0
2025-12-17	39.560	39.560	39.560	39.560	39.560	0
2025-12-16	39.560	39.560	39.560	39.560	39.560	300
2025-12-15	39.160	39.160	39.160	39.160	39.160	12
2025-12-12	38.820	38.820	38.820	38.820	38.820	0
2025-12-11	39.520	39.520	38.820	38.820	38.820	102
2025-12-10	39.760	39.760	39.760	39.760	39.760	0
2025-12-09	39.760	39.760	39.760	39.760	39.760	0
2025-12-08	39.760	39.760	39.760	39.760	39.760	53
2025-12-05	39.360	39.360	39.360	39.360	39.360	0
2025-12-04	39.360	39.360	39.360	39.360	39.360	0
2025-12-03	39.360	39.360	39.360	39.360	39.360	0
2025-12-02	39.360	39.360	39.360	39.360	39.360	0
2025-12-01	39.360	39.360	39.360	39.360	39.360	1,500
2025-11-28	39.960	39.960	39.960	39.960	39.960	1
2025-11-27	39.680	39.680	39.680	39.680	39.680	0
2025-11-26	39.680	39.680	39.680	39.680	39.680	2,200
2025-11-25	40.200	40.200	40.200	40.200	40.200	25
2025-11-24	39.680	39.680	39.510	39.510	39.510	2
2025-11-21	38.750	38.750	38.750	38.750	38.750	0
2025-11-19	38.290	38.750	38.290	38.750	38.750	124
2025-11-18	39.360	39.360	39.080	39.080	39.080	27
2025-11-17	38.720	39.040	38.720	39.040	39.040	6
2025-11-14	40.120	40.120	40.120	40.120	40.120	1
2025-11-13	39.720	39.720	39.720	39.720	39.720	2
2025-11-12	40.120	40.270	39.450	39.450	39.450	121
2025-11-11	38.520	40.150	38.520	40.150	40.150	98
2025-11-10	38.780	39.000	38.780	38.960	38.960	2,213
2025-11-07	32.520	32.520	32.520	32.520	32.520	0
2025-11-06	32.520	32.520	32.520	32.520	32.520	1
2025-11-05	32.240	32.240	32.240	32.240	32.240	108
2025-11-04	32.980	32.980	32.240	32.240	32.240	108
2025-11-03	32.980	32.980	32.980	32.980	32.980	1

← NewerPage 4 of 21 · 1,251 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.