Akamai Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 102.48 | 102.48 | 100.93 | 101.83 | 101.83 | 1,028,200 |
| 2024-08-22 | 102.25 | 103.15 | 101.40 | 101.58 | 101.58 | 1,100,200 |
| 2024-08-21 | 101.31 | 102.38 | 100.45 | 102.11 | 102.11 | 1,827,400 |
| 2024-08-20 | 101.59 | 102.59 | 101.25 | 101.70 | 101.70 | 885,300 |
| 2024-08-19 | 100.88 | 101.94 | 100.69 | 101.65 | 101.65 | 1,244,400 |
| 2024-08-16 | 100.75 | 101.24 | 100.06 | 100.50 | 100.50 | 1,082,300 |
| 2024-08-15 | 100.45 | 101.89 | 100.39 | 100.86 | 100.86 | 1,633,000 |
| 2024-08-14 | 101.31 | 101.80 | 99.650 | 99.730 | 99.730 | 1,583,900 |
| 2024-08-13 | 99.870 | 101.37 | 99.110 | 101.02 | 101.02 | 2,215,100 |
| 2024-08-12 | 101.22 | 101.66 | 99.490 | 99.580 | 99.580 | 2,187,400 |
| 2024-08-09 | 98.010 | 102.69 | 97.780 | 101.51 | 101.51 | 6,536,600 |
| 2024-08-08 | 92.620 | 93.320 | 91.280 | 91.570 | 91.570 | 4,538,500 |
| 2024-08-07 | 93.280 | 94.860 | 92.450 | 92.640 | 92.640 | 1,256,600 |
| 2024-08-06 | 91.980 | 94.000 | 91.470 | 92.320 | 92.320 | 1,671,800 |
| 2024-08-05 | 92.130 | 93.530 | 90.560 | 91.320 | 91.320 | 2,465,700 |
| 2024-08-02 | 95.190 | 95.600 | 93.810 | 94.560 | 94.560 | 1,220,600 |
| 2024-08-01 | 98.010 | 98.460 | 95.250 | 95.440 | 95.440 | 1,223,700 |
| 2024-07-31 | 98.120 | 98.980 | 97.750 | 98.280 | 98.280 | 1,036,700 |
| 2024-07-30 | 97.660 | 98.520 | 97.130 | 97.880 | 97.880 | 1,335,800 |
| 2024-07-29 | 98.950 | 98.980 | 96.970 | 97.320 | 97.320 | 1,050,200 |
| 2024-07-26 | 96.790 | 97.310 | 96.090 | 96.970 | 96.970 | 713,600 |
| 2024-07-25 | 95.430 | 98.170 | 95.280 | 96.370 | 96.370 | 1,358,700 |
| 2024-07-24 | 96.100 | 97.290 | 95.100 | 95.220 | 95.220 | 1,280,200 |
| 2024-07-23 | 96.150 | 96.450 | 95.160 | 96.060 | 96.060 | 947,300 |
| 2024-07-22 | 95.470 | 96.610 | 94.970 | 96.330 | 96.330 | 1,043,000 |
| 2024-07-19 | 96.050 | 96.180 | 94.460 | 95.050 | 95.050 | 1,425,600 |
| 2024-07-18 | 97.240 | 97.800 | 95.290 | 95.790 | 95.790 | 1,636,300 |
| 2024-07-17 | 97.000 | 97.630 | 96.100 | 97.190 | 97.190 | 1,065,600 |
| 2024-07-16 | 96.500 | 97.620 | 95.940 | 97.480 | 97.480 | 1,181,100 |
| 2024-07-15 | 95.380 | 96.840 | 95.280 | 96.260 | 96.260 | 975,600 |
| 2024-07-12 | 94.280 | 96.250 | 94.210 | 95.140 | 95.140 | 1,335,200 |
| 2024-07-11 | 93.630 | 95.270 | 93.620 | 94.100 | 94.100 | 1,460,500 |
| 2024-07-10 | 92.920 | 93.820 | 92.380 | 93.780 | 93.780 | 1,417,300 |
| 2024-07-09 | 93.000 | 93.050 | 91.080 | 92.480 | 92.480 | 1,748,900 |
| 2024-07-08 | 91.210 | 93.260 | 90.950 | 92.940 | 92.940 | 1,854,000 |
| 2024-07-05 | 90.390 | 90.920 | 89.950 | 90.470 | 90.470 | 880,800 |
| 2024-07-03 | 91.000 | 91.280 | 89.900 | 90.330 | 90.330 | 739,000 |
| 2024-07-02 | 89.560 | 90.940 | 89.560 | 90.820 | 90.820 | 1,071,700 |
| 2024-07-01 | 90.170 | 90.210 | 89.020 | 89.530 | 89.530 | 775,300 |
| 2024-06-28 | 90.000 | 90.470 | 89.510 | 90.080 | 90.080 | 2,069,700 |
| 2024-06-27 | 88.440 | 89.970 | 88.120 | 89.940 | 89.940 | 1,382,400 |
| 2024-06-26 | 88.000 | 89.140 | 87.830 | 88.430 | 88.430 | 937,900 |
| 2024-06-25 | 88.740 | 88.850 | 87.890 | 88.250 | 88.250 | 1,165,700 |
| 2024-06-24 | 89.030 | 89.980 | 88.650 | 88.740 | 88.740 | 1,580,700 |
| 2024-06-21 | 89.480 | 89.990 | 88.420 | 88.920 | 88.920 | 4,798,900 |
| 2024-06-20 | 88.650 | 89.850 | 88.090 | 89.360 | 89.360 | 1,499,900 |
| 2024-06-18 | 88.600 | 89.870 | 88.220 | 88.480 | 88.480 | 1,610,800 |
| 2024-06-17 | 88.820 | 89.430 | 88.130 | 89.110 | 89.110 | 1,162,100 |
| 2024-06-14 | 88.340 | 89.730 | 88.020 | 89.090 | 89.090 | 1,292,500 |
| 2024-06-13 | 88.000 | 88.560 | 87.590 | 88.350 | 88.350 | 1,362,300 |
| 2024-06-12 | 89.920 | 90.560 | 88.320 | 88.400 | 88.400 | 1,818,700 |
| 2024-06-11 | 90.150 | 90.180 | 89.310 | 89.710 | 89.710 | 1,383,800 |
| 2024-06-10 | 88.800 | 90.410 | 87.740 | 90.340 | 90.340 | 1,839,300 |
| 2024-06-07 | 90.020 | 90.670 | 88.990 | 89.180 | 89.180 | 1,472,600 |
| 2024-06-06 | 90.500 | 91.300 | 89.910 | 90.020 | 90.020 | 1,830,200 |
| 2024-06-05 | 91.340 | 91.470 | 90.070 | 90.740 | 90.740 | 1,282,500 |
| 2024-06-04 | 90.610 | 91.710 | 90.450 | 91.060 | 91.060 | 1,665,400 |
| 2024-06-03 | 92.240 | 92.750 | 90.300 | 90.900 | 90.900 | 1,483,600 |
| 2024-05-31 | 90.120 | 92.410 | 89.600 | 92.240 | 92.240 | 3,298,500 |
| 2024-05-30 | 90.840 | 90.890 | 89.550 | 90.220 | 90.220 | 2,662,200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.