Akamai Technologies, Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	37.360	37.880	36.280	37.480	37.480	5,381
2026-10-19	37.280	37.800	36.760	36.840	36.840	34,672
2026-10-16	39.280	39.280	36.920	37.280	37.280	58,935
2026-10-15	37.660	39.200	36.670	39.090	39.090	598,925
2026-10-14	42.630	42.630	38.160	38.800	38.800	83,425
2026-10-13	43.020	43.020	41.280	42.200	42.200	20,954
2026-10-09	42.800	45.470	42.800	44.240	44.240	77,306
2026-10-08	43.010	43.010	41.680	42.560	42.560	27,555
2026-10-07	44.500	44.500	43.520	43.950	43.950	57,237
2026-10-06	45.240	45.400	44.760	44.920	44.920	85,406
2026-10-05	48.100	48.100	44.540	45.050	45.050	9,064
2026-10-02	48.640	49.100	47.490	49.100	49.100	42,097
2026-10-01	46.100	46.390	45.520	46.390	46.390	1,206
2026-09-30	46.950	48.640	46.010	46.150	46.150	68,685
2026-09-29	47.010	48.930	46.310	48.930	48.930	40,385
2026-09-28	50.100	50.100	47.500	47.900	47.900	83,508
2026-09-25	51.900	52.300	49.500	49.600	49.600	9,637
2026-09-24	51.920	51.920	48.310	48.310	48.310	31,892
2026-09-23	50.450	51.600	48.940	51.400	51.400	41,961
2026-09-22	50.150	51.410	49.950	50.690	50.690	36,977
2026-09-21	47.560	49.800	47.450	49.600	49.600	109,123

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

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.