Akamai Technologies, Inc. historical data

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

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

← NewerPage 8 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.