Akamai Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	33.450	33.660	33.450	33.660	33.660	4
2025-10-30	33.990	33.990	33.990	33.990	33.990	0
2025-10-29	33.990	33.990	33.990	33.990	33.990	0
2025-10-28	33.990	33.990	33.990	33.990	33.990	0
2025-10-27	33.840	33.990	33.840	33.990	33.990	3
2025-10-24	33.480	33.480	33.480	33.480	33.480	0
2025-10-23	33.480	33.480	33.480	33.480	33.480	100
2025-10-22	33.990	33.990	33.990	33.990	33.990	8
2025-10-21	33.990	33.990	33.990	33.990	33.990	1
2025-10-20	32.970	32.970	32.970	32.970	32.970	0
2025-10-17	33.000	33.000	32.970	32.970	32.970	100
2025-10-16	34.080	34.080	34.080	34.080	34.080	0
2025-10-15	34.080	34.080	34.080	34.080	34.080	0
2025-10-14	34.080	34.080	34.080	34.080	34.080	0
2025-10-13	34.080	34.080	34.080	34.080	34.080	0
2025-10-10	34.080	34.080	34.080	34.080	34.080	0
2025-10-09	34.080	34.080	34.080	34.080	34.080	0
2025-10-08	34.080	34.080	34.080	34.080	34.080	0
2025-10-07	34.080	34.080	34.080	34.080	34.080	1
2025-10-06	34.560	34.560	34.560	34.560	34.560	0
2025-10-03	34.560	34.560	34.560	34.560	34.560	0
2025-10-02	34.560	34.560	34.560	34.560	34.560	3
2025-10-01	33.240	33.240	33.240	33.240	33.240	0
2025-09-30	33.240	33.240	33.240	33.240	33.240	0
2025-09-29	33.240	33.240	33.240	33.240	33.240	0
2025-09-26	33.240	33.240	33.240	33.240	33.240	0
2025-09-25	33.240	33.240	33.240	33.240	33.240	0
2025-09-24	33.240	33.240	33.240	33.240	33.240	0
2025-09-23	33.240	33.240	33.240	33.240	33.240	1
2025-09-22	34.080	34.080	33.930	33.930	33.930	27
2025-09-19	34.080	34.080	34.080	34.080	34.080	100
2025-09-18	34.020	34.080	33.930	34.080	34.080	3
2025-09-17	34.720	34.720	34.720	34.720	34.720	0
2025-09-16	34.720	34.720	34.720	34.720	34.720	0
2025-09-15	34.720	34.720	34.720	34.720	34.720	0
2025-09-12	35.600	35.600	34.720	34.720	34.720	2
2025-09-11	35.720	35.720	35.720	35.720	35.720	0
2025-09-10	35.720	35.720	35.720	35.720	35.720	0
2025-09-09	35.720	35.720	35.720	35.720	35.720	3
2025-09-08	35.720	35.720	35.720	35.720	35.720	10
2025-09-05	35.320	35.320	35.320	35.320	35.320	27
2025-09-04	35.720	35.720	35.720	35.720	35.720	13
2025-09-03	35.360	35.360	35.360	35.360	35.360	0
2025-09-02	35.360	35.360	35.360	35.360	35.360	0
2025-09-01	35.360	35.360	35.360	35.360	35.360	0
2025-08-29	35.360	35.360	35.360	35.360	35.360	0
2025-08-28	35.240	35.360	35.240	35.360	35.360	4
2025-08-27	35.130	35.130	35.130	35.130	35.130	1
2025-08-26	34.710	34.710	34.710	34.710	34.710	0
2025-08-25	34.710	34.710	34.710	34.710	34.710	1
2025-08-22	34.710	34.710	34.710	34.710	34.710	0
2025-08-21	34.710	34.710	34.710	34.710	34.710	0
2025-08-20	34.710	34.710	34.710	34.710	34.710	0
2025-08-19	34.860	34.860	34.710	34.710	34.710	110
2025-08-18	31.520	33.750	31.520	33.750	33.750	4
2025-08-15	32.160	32.160	32.160	32.160	32.160	0
2025-08-14	32.160	32.160	32.160	32.160	32.160	0
2025-08-13	32.160	32.160	32.160	32.160	32.160	0
2025-08-12	32.160	32.160	32.160	32.160	32.160	0
2025-08-11	32.160	32.160	32.160	32.160	32.160	0

← NewerPage 5 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.