Akamai Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	35.580	35.580	35.580	35.580	35.580	2
2025-05-14	36.600	36.600	36.500	36.500	36.500	40
2025-05-13	36.820	37.000	36.750	36.750	36.750	23
2025-05-12	36.080	36.080	36.080	36.080	36.080	0
2025-05-09	39.260	39.260	36.080	36.080	36.080	775
2025-05-08	39.600	40.720	39.600	40.720	40.720	742
2025-05-07	39.600	39.600	39.600	39.600	39.600	2
2025-05-06	38.100	38.100	38.100	38.100	38.100	0
2025-05-05	38.100	38.100	38.100	38.100	38.100	0
2025-05-02	38.100	38.100	38.100	38.100	38.100	0
2025-04-30	38.100	38.100	38.100	38.100	38.100	0
2025-04-29	38.100	38.100	38.100	38.100	38.100	0
2025-04-28	38.100	38.100	38.100	38.100	38.100	10
2025-04-25	37.560	37.600	37.520	37.520	37.520	17
2025-04-24	35.010	35.010	35.010	35.010	35.010	0
2025-04-23	35.010	35.010	35.010	35.010	35.010	0
2025-04-22	35.010	35.010	35.010	35.010	35.010	2
2025-04-17	35.010	35.010	35.010	35.010	35.010	0
2025-04-16	35.010	35.010	35.010	35.010	35.010	0
2025-04-15	35.010	35.010	35.010	35.010	35.010	0
2025-04-14	35.010	35.010	35.010	35.010	35.010	0
2025-04-11	35.010	35.010	35.010	35.010	35.010	0
2025-04-10	35.010	35.010	35.010	35.010	35.010	0
2025-04-09	35.010	35.010	35.010	35.010	35.010	2
2025-04-08	35.010	35.010	35.010	35.010	35.010	0
2025-04-07	35.620	35.620	34.880	35.010	35.010	1,584
2025-04-04	37.900	37.900	37.900	37.900	37.900	0
2025-04-03	37.900	37.900	37.900	37.900	37.900	0
2025-04-02	37.900	37.900	37.900	37.900	37.900	2
2025-04-01	37.900	37.900	37.900	37.900	37.900	0
2025-03-31	36.860	37.900	36.860	37.900	37.900	14
2025-03-28	38.480	38.480	38.480	38.480	38.480	10
2025-03-27	39.180	39.180	39.180	39.180	39.180	13
2025-03-26	39.000	39.000	39.000	39.000	39.000	0
2025-03-25	38.420	39.100	38.420	39.000	39.000	16
2025-03-24	38.360	38.360	38.360	38.360	38.360	0
2025-03-21	38.360	38.360	38.360	38.360	38.360	0
2025-03-20	38.360	38.360	38.360	38.360	38.360	8
2025-03-19	38.960	38.960	38.960	38.960	38.960	60
2025-03-18	38.960	38.960	38.960	38.960	38.960	55
2025-03-17	38.600	39.350	38.600	39.350	39.350	103
2025-03-14	38.500	38.500	38.500	38.500	38.500	1
2025-03-13	38.160	38.160	38.160	38.160	38.160	2
2025-03-12	39.000	39.000	38.800	38.800	38.800	68
2025-03-11	39.700	39.700	39.700	39.700	39.700	1
2025-03-10	42.200	42.200	42.200	42.200	42.200	11
2025-03-07	40.240	42.020	40.240	42.020	42.020	285
2025-03-06	38.480	38.480	38.480	38.480	38.480	0
2025-03-05	38.480	38.480	38.480	38.480	38.480	2
2025-02-28	38.480	38.480	38.480	38.480	38.480	0
2025-02-27	38.600	38.600	38.370	38.480	38.480	10
2025-02-26	37.600	38.600	37.600	38.600	38.600	10
2025-02-25	36.880	36.880	36.880	36.880	36.880	10
2025-02-24	36.900	36.900	36.480	36.480	36.480	5
2025-02-21	40.300	40.300	37.100	37.100	37.100	868
2025-02-20	46.800	46.800	46.800	46.800	46.800	0
2025-02-19	46.800	46.800	46.800	46.800	46.800	0
2025-02-18	47.450	47.450	46.600	46.800	46.800	13
2025-02-17	49.550	49.550	49.550	49.550	49.550	0
2025-02-14	49.550	49.550	49.550	49.550	49.550	0

← NewerPage 7 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.