Akamai Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 32.460 | 32.460 | 32.160 | 32.160 | 32.160 | 120 |
| 2025-08-07 | 33.320 | 33.320 | 33.320 | 33.320 | 33.320 | 2 |
| 2025-08-06 | 34.000 | 34.000 | 34.000 | 34.000 | 34.000 | 0 |
| 2025-08-05 | 34.000 | 34.000 | 34.000 | 34.000 | 34.000 | 1 |
| 2025-08-04 | 34.560 | 34.560 | 34.560 | 34.560 | 34.560 | 0 |
| 2025-08-01 | 35.250 | 35.250 | 34.560 | 34.560 | 34.560 | 52 |
| 2025-07-31 | 36.970 | 36.970 | 36.970 | 36.970 | 36.970 | 0 |
| 2025-07-30 | 36.970 | 36.970 | 36.970 | 36.970 | 36.970 | 1 |
| 2025-07-29 | 36.370 | 37.090 | 36.370 | 37.090 | 37.090 | 28 |
| 2025-07-28 | 37.120 | 37.120 | 37.120 | 37.120 | 37.120 | 0 |
| 2025-07-25 | 37.120 | 37.120 | 37.120 | 37.120 | 37.120 | 0 |
| 2025-07-24 | 37.120 | 37.120 | 37.120 | 37.120 | 37.120 | 0 |
| 2025-07-23 | 37.500 | 37.500 | 37.120 | 37.120 | 37.120 | 110 |
| 2025-07-22 | 37.000 | 37.030 | 37.000 | 37.030 | 37.030 | 70 |
| 2025-07-21 | 35.300 | 35.300 | 35.300 | 35.300 | 35.300 | 0 |
| 2025-07-18 | 35.300 | 35.300 | 35.300 | 35.300 | 35.300 | 0 |
| 2025-07-17 | 35.300 | 35.300 | 35.300 | 35.300 | 35.300 | 0 |
| 2025-07-16 | 35.300 | 35.300 | 35.300 | 35.300 | 35.300 | 20 |
| 2025-07-15 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 0 |
| 2025-07-14 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 0 |
| 2025-07-11 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 0 |
| 2025-07-10 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 0 |
| 2025-07-09 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 0 |
| 2025-07-08 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 0 |
| 2025-07-07 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 10 |
| 2025-07-04 | 35.440 | 35.440 | 35.440 | 35.440 | 35.440 | 34 |
| 2025-07-03 | 36.040 | 36.200 | 36.040 | 36.200 | 36.200 | 42 |
| 2025-07-02 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 20 |
| 2025-07-01 | 36.450 | 36.480 | 36.450 | 36.480 | 36.480 | 25 |
| 2025-06-30 | 36.200 | 36.200 | 36.200 | 36.200 | 36.200 | 7 |
| 2025-06-27 | 36.900 | 36.900 | 36.900 | 36.900 | 36.900 | 0 |
| 2025-06-26 | 36.900 | 36.900 | 36.900 | 36.900 | 36.900 | 0 |
| 2025-06-25 | 36.900 | 36.900 | 36.900 | 36.900 | 36.900 | 9 |
| 2025-06-24 | 36.700 | 36.700 | 36.700 | 36.700 | 36.700 | 20 |
| 2025-06-23 | 36.280 | 36.280 | 35.960 | 36.110 | 36.110 | 4 |
| 2025-06-20 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 0 |
| 2025-06-18 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 0 |
| 2025-06-17 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 0 |
| 2025-06-16 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 30 |
| 2025-06-13 | 36.600 | 36.600 | 36.600 | 36.600 | 36.600 | 0 |
| 2025-06-12 | 36.600 | 36.600 | 36.600 | 36.600 | 36.600 | 0 |
| 2025-06-11 | 36.600 | 36.600 | 36.600 | 36.600 | 36.600 | 20 |
| 2025-06-10 | 36.320 | 36.320 | 36.320 | 36.320 | 36.320 | 0 |
| 2025-06-09 | 36.100 | 36.320 | 36.100 | 36.320 | 36.320 | 55 |
| 2025-06-06 | 35.500 | 35.500 | 35.500 | 35.500 | 35.500 | 0 |
| 2025-06-05 | 36.000 | 36.000 | 35.500 | 35.500 | 35.500 | 35 |
| 2025-06-04 | 36.300 | 36.300 | 36.300 | 36.300 | 36.300 | 20 |
| 2025-06-03 | 35.540 | 35.540 | 35.540 | 35.540 | 35.540 | 0 |
| 2025-06-02 | 35.540 | 35.540 | 35.540 | 35.540 | 35.540 | 2 |
| 2025-05-30 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 0 |
| 2025-05-29 | 36.200 | 36.200 | 36.000 | 36.000 | 36.000 | 35 |
| 2025-05-28 | 36.500 | 36.500 | 36.500 | 36.500 | 36.500 | 0 |
| 2025-05-27 | 36.500 | 36.500 | 36.500 | 36.500 | 36.500 | 15 |
| 2025-05-26 | 36.300 | 36.300 | 36.300 | 36.300 | 36.300 | 0 |
| 2025-05-23 | 36.300 | 36.300 | 36.300 | 36.300 | 36.300 | 0 |
| 2025-05-22 | 36.300 | 36.300 | 36.300 | 36.300 | 36.300 | 0 |
| 2025-05-21 | 36.350 | 36.350 | 36.300 | 36.300 | 36.300 | 51 |
| 2025-05-20 | 36.800 | 37.200 | 36.800 | 36.800 | 36.800 | 72 |
| 2025-05-19 | 36.480 | 36.480 | 36.480 | 36.480 | 36.480 | 13 |
| 2025-05-16 | 36.400 | 36.400 | 36.400 | 36.400 | 36.400 | 20 |
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.