Akamai Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	43.480	43.480	43.480	43.480	43.480	0
2024-11-12	43.480	43.480	43.480	43.480	43.480	0
2024-11-11	43.950	43.950	43.480	43.480	43.480	9
2024-11-08	43.500	43.500	43.500	43.500	43.500	1
2024-11-07	49.250	49.250	49.250	49.250	49.250	0
2024-11-06	49.400	49.400	49.250	49.250	49.250	2
2024-11-05	48.950	48.950	48.950	48.950	48.950	0
2024-11-04	48.950	48.950	48.950	48.950	48.950	0
2024-11-01	48.160	49.300	48.160	48.950	48.950	409
2024-10-31	49.150	49.150	49.150	49.150	49.150	3
2024-10-30	48.270	49.650	48.270	49.500	49.500	3
2024-10-29	49.250	49.250	49.250	49.250	49.250	6
2024-10-28	48.930	49.000	48.930	49.000	49.000	11
2024-10-25	47.920	49.850	47.920	49.850	49.850	15
2024-10-24	48.850	48.900	48.850	48.900	48.900	11
2024-10-23	50.300	50.300	50.300	50.300	50.300	0
2024-10-22	50.100	50.300	50.100	50.300	50.300	6
2024-10-21	50.850	50.850	50.500	50.500	50.500	2
2024-10-18	50.800	50.800	50.800	50.800	50.800	400
2024-10-17	49.550	49.550	49.550	49.550	49.550	0
2024-10-16	49.550	49.550	49.550	49.550	49.550	10
2024-10-15	47.850	47.850	47.850	47.850	47.850	0
2024-10-14	48.100	48.100	47.850	47.850	47.850	11
2024-10-11	46.110	46.110	46.110	46.110	46.110	0
2024-10-10	46.110	46.110	46.110	46.110	46.110	0
2024-10-09	46.110	46.110	46.110	46.110	46.110	0
2024-10-08	46.110	46.110	46.110	46.110	46.110	0
2024-10-07	46.110	46.110	46.110	46.110	46.110	0
2024-10-04	46.110	46.110	46.110	46.110	46.110	1
2024-10-03	45.800	45.800	45.800	45.800	45.800	1
2024-10-02	45.450	45.450	45.450	45.450	45.450	0
2024-10-01	45.450	45.450	45.450	45.450	45.450	0
2024-09-30	46.400	46.400	45.450	45.450	45.450	7
2024-09-27	46.290	46.340	46.150	46.150	46.150	11
2024-09-26	45.300	45.300	45.300	45.300	45.300	5
2024-09-25	45.500	45.500	45.500	45.500	45.500	0
2024-09-24	45.500	45.500	45.500	45.500	45.500	0
2024-09-23	45.500	45.500	45.500	45.500	45.500	0
2024-09-20	45.500	45.500	45.500	45.500	45.500	0
2024-09-19	45.500	45.500	45.500	45.500	45.500	0
2024-09-18	45.500	45.500	45.500	45.500	45.500	0
2024-09-17	45.500	45.500	45.500	45.500	45.500	0
2024-09-16	45.500	45.500	45.500	45.500	45.500	100
2024-09-13	45.500	45.500	45.500	45.500	45.500	0
2024-09-12	45.500	45.500	45.500	45.500	45.500	3
2024-09-11	44.600	44.600	44.600	44.600	44.600	0
2024-09-10	44.600	44.600	44.600	44.600	44.600	5
2024-09-09	44.750	44.750	44.750	44.750	44.750	200
2024-09-06	45.750	45.750	45.250	45.250	45.250	209
2024-09-05	47.250	47.250	47.250	47.250	47.250	0
2024-09-04	47.250	47.250	47.250	47.250	47.250	0
2024-09-03	47.250	47.250	47.250	47.250	47.250	3
2024-09-02	47.050	47.050	47.050	47.050	47.050	4
2024-08-30	46.500	46.500	46.500	46.500	46.500	0
2024-08-29	46.500	46.500	46.500	46.500	46.500	0
2024-08-28	46.380	46.500	46.380	46.500	46.500	2
2024-08-27	46.300	46.300	46.300	46.300	46.300	0
2024-08-26	46.600	46.600	46.300	46.300	46.300	1,082
2024-08-23	47.450	47.450	47.450	47.450	47.450	0
2024-08-22	47.430	47.460	47.300	47.450	47.450	10

← NewerPage 9 of 21 · 1,246 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.