Akamai Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 49.550 | 49.550 | 49.550 | 49.550 | 49.550 | 0 |
| 2025-02-12 | 49.550 | 49.550 | 49.550 | 49.550 | 49.550 | 0 |
| 2025-02-11 | 49.550 | 49.550 | 49.550 | 49.550 | 49.550 | 0 |
| 2025-02-10 | 49.550 | 49.550 | 49.550 | 49.550 | 49.550 | 14 |
| 2025-02-07 | 49.090 | 49.090 | 49.090 | 49.090 | 49.090 | 0 |
| 2025-02-06 | 49.090 | 49.090 | 49.090 | 49.090 | 49.090 | 0 |
| 2025-02-05 | 49.090 | 49.090 | 49.090 | 49.090 | 49.090 | 0 |
| 2025-02-04 | 49.090 | 49.090 | 49.090 | 49.090 | 49.090 | 0 |
| 2025-02-03 | 49.090 | 49.090 | 49.090 | 49.090 | 49.090 | 0 |
| 2025-01-31 | 45.520 | 49.090 | 45.520 | 49.090 | 49.090 | 11 |
| 2025-01-30 | 45.520 | 45.520 | 45.520 | 45.520 | 45.520 | 0 |
| 2025-01-29 | 45.520 | 45.520 | 45.520 | 45.520 | 45.520 | 0 |
| 2025-01-28 | 45.520 | 45.520 | 45.520 | 45.520 | 45.520 | 0 |
| 2025-01-27 | 45.520 | 45.520 | 45.520 | 45.520 | 45.520 | 0 |
| 2025-01-24 | 45.520 | 45.520 | 45.520 | 45.520 | 45.520 | 0 |
| 2025-01-23 | 45.520 | 45.520 | 45.520 | 45.520 | 45.520 | 0 |
| 2025-01-22 | 45.520 | 45.520 | 45.520 | 45.520 | 45.520 | 0 |
| 2025-01-21 | 45.520 | 45.520 | 45.520 | 45.520 | 45.520 | 0 |
| 2025-01-20 | 45.520 | 45.520 | 45.520 | 45.520 | 45.520 | 1 |
| 2025-01-17 | 45.520 | 45.520 | 45.520 | 45.520 | 45.520 | 0 |
| 2025-01-16 | 45.520 | 45.520 | 45.520 | 45.520 | 45.520 | 0 |
| 2025-01-15 | 45.760 | 45.760 | 45.520 | 45.520 | 45.520 | 2 |
| 2025-01-14 | 45.460 | 45.460 | 45.460 | 45.460 | 45.460 | 0 |
| 2025-01-13 | 45.460 | 45.460 | 45.460 | 45.460 | 45.460 | 1 |
| 2025-01-10 | 47.340 | 47.340 | 47.340 | 47.340 | 47.340 | 0 |
| 2025-01-09 | 47.540 | 47.540 | 47.340 | 47.340 | 47.340 | 2 |
| 2025-01-08 | 47.230 | 47.700 | 47.230 | 47.700 | 47.700 | 21 |
| 2025-01-07 | 47.150 | 47.150 | 47.150 | 47.150 | 47.150 | 1 |
| 2025-01-06 | 49.100 | 49.100 | 49.100 | 49.100 | 49.100 | 0 |
| 2025-01-03 | 49.100 | 49.100 | 49.100 | 49.100 | 49.100 | 0 |
| 2025-01-02 | 50.250 | 50.250 | 49.100 | 49.100 | 49.100 | 7 |
| 2024-12-30 | 49.460 | 49.550 | 49.360 | 49.550 | 49.550 | 23 |
| 2024-12-27 | 48.650 | 48.650 | 48.650 | 48.650 | 48.650 | 0 |
| 2024-12-26 | 48.650 | 48.650 | 48.650 | 48.650 | 48.650 | 0 |
| 2024-12-23 | 48.650 | 48.650 | 48.650 | 48.650 | 48.650 | 0 |
| 2024-12-20 | 48.650 | 48.650 | 48.650 | 48.650 | 48.650 | 0 |
| 2024-12-19 | 48.650 | 48.650 | 48.650 | 48.650 | 48.650 | 1 |
| 2024-12-18 | 48.900 | 48.900 | 48.900 | 48.900 | 48.900 | 0 |
| 2024-12-17 | 48.900 | 48.900 | 48.900 | 48.900 | 48.900 | 0 |
| 2024-12-16 | 48.900 | 48.900 | 48.900 | 48.900 | 48.900 | 0 |
| 2024-12-13 | 48.900 | 48.900 | 48.900 | 48.900 | 48.900 | 0 |
| 2024-12-12 | 48.900 | 48.900 | 48.900 | 48.900 | 48.900 | 1 |
| 2024-12-11 | 49.650 | 49.650 | 49.650 | 49.650 | 49.650 | 1 |
| 2024-12-10 | 50.150 | 50.150 | 50.150 | 50.150 | 50.150 | 1 |
| 2024-12-09 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 9 |
| 2024-12-06 | 50.300 | 50.300 | 50.300 | 50.300 | 50.300 | 0 |
| 2024-12-05 | 50.300 | 50.300 | 50.300 | 50.300 | 50.300 | 0 |
| 2024-12-04 | 50.300 | 50.300 | 50.300 | 50.300 | 50.300 | 4 |
| 2024-12-03 | 49.750 | 49.750 | 49.100 | 49.150 | 49.150 | 35 |
| 2024-12-02 | 49.440 | 49.550 | 49.250 | 49.550 | 49.550 | 122 |
| 2024-11-29 | 47.120 | 47.120 | 47.120 | 47.120 | 47.120 | 1 |
| 2024-11-28 | 44.880 | 44.880 | 44.880 | 44.880 | 44.880 | 0 |
| 2024-11-27 | 44.880 | 44.880 | 44.880 | 44.880 | 44.880 | 0 |
| 2024-11-26 | 44.880 | 44.880 | 44.880 | 44.880 | 44.880 | 0 |
| 2024-11-25 | 44.880 | 44.880 | 44.880 | 44.880 | 44.880 | 0 |
| 2024-11-22 | 44.560 | 44.880 | 44.560 | 44.880 | 44.880 | 151 |
| 2024-11-21 | 41.040 | 41.040 | 41.040 | 41.040 | 41.040 | 0 |
| 2024-11-19 | 41.040 | 41.040 | 41.040 | 41.040 | 41.040 | 50 |
| 2024-11-18 | 42.520 | 42.520 | 41.200 | 41.200 | 41.200 | 105 |
| 2024-11-14 | 43.480 | 43.480 | 43.480 | 43.480 | 43.480 | 0 |
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.