Akamai Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 92.000 | 92.380 | 90.780 | 90.840 | 90.840 | 1,332,200 |
| 2024-05-28 | 93.540 | 94.150 | 92.490 | 92.590 | 92.590 | 1,497,900 |
| 2024-05-24 | 94.550 | 94.670 | 93.750 | 94.140 | 94.140 | 1,039,000 |
| 2024-05-23 | 95.290 | 95.290 | 93.760 | 93.960 | 93.960 | 1,350,900 |
| 2024-05-22 | 94.620 | 95.950 | 94.620 | 95.290 | 95.290 | 1,062,100 |
| 2024-05-21 | 94.530 | 95.330 | 94.290 | 94.500 | 94.500 | 1,482,800 |
| 2024-05-20 | 95.200 | 95.410 | 94.340 | 94.900 | 94.900 | 1,803,300 |
| 2024-05-17 | 96.610 | 96.680 | 95.110 | 95.210 | 95.210 | 2,430,600 |
| 2024-05-16 | 95.590 | 97.240 | 94.640 | 96.870 | 96.870 | 2,724,000 |
| 2024-05-15 | 94.840 | 96.120 | 94.290 | 95.980 | 95.980 | 2,303,400 |
| 2024-05-14 | 94.300 | 94.600 | 92.060 | 93.130 | 93.130 | 2,505,600 |
| 2024-05-13 | 91.470 | 94.730 | 91.390 | 94.320 | 94.320 | 3,462,400 |
| 2024-05-10 | 94.200 | 94.820 | 90.530 | 91.190 | 91.190 | 9,731,100 |
| 2024-05-09 | 102.10 | 102.65 | 101.54 | 102.46 | 102.46 | 3,679,100 |
| 2024-05-08 | 101.37 | 102.16 | 100.90 | 102.12 | 102.12 | 1,719,100 |
| 2024-05-07 | 101.73 | 101.84 | 101.03 | 101.67 | 101.67 | 941,900 |
| 2024-05-06 | 100.09 | 101.36 | 100.09 | 101.08 | 101.08 | 1,135,600 |
| 2024-05-03 | 100.61 | 100.91 | 98.730 | 99.670 | 99.670 | 1,724,200 |
| 2024-05-02 | 101.01 | 101.01 | 97.710 | 99.740 | 99.740 | 1,941,300 |
| 2024-05-01 | 101.01 | 102.39 | 100.74 | 100.89 | 100.89 | 767,600 |
| 2024-04-30 | 101.16 | 101.76 | 100.68 | 100.93 | 100.93 | 1,691,000 |
| 2024-04-29 | 101.71 | 102.83 | 101.62 | 101.78 | 101.78 | 705,700 |
| 2024-04-26 | 102.18 | 102.62 | 101.66 | 101.68 | 101.68 | 820,100 |
| 2024-04-25 | 101.62 | 102.16 | 100.29 | 101.79 | 101.79 | 1,139,400 |
| 2024-04-24 | 101.72 | 102.60 | 101.71 | 102.19 | 102.19 | 996,800 |
| 2024-04-23 | 101.35 | 102.11 | 101.12 | 101.76 | 101.76 | 996,400 |
| 2024-04-22 | 101.61 | 101.94 | 100.53 | 100.88 | 100.88 | 1,192,900 |
| 2024-04-19 | 100.69 | 101.72 | 100.45 | 101.50 | 101.50 | 1,312,900 |
| 2024-04-18 | 100.80 | 101.39 | 100.02 | 100.73 | 100.73 | 1,388,100 |
| 2024-04-17 | 101.36 | 102.25 | 100.27 | 100.34 | 100.34 | 1,303,600 |
| 2024-04-16 | 102.16 | 102.34 | 101.07 | 101.33 | 101.33 | 935,700 |
| 2024-04-15 | 103.87 | 104.45 | 101.90 | 102.22 | 102.22 | 1,576,900 |
| 2024-04-12 | 104.33 | 104.39 | 102.94 | 103.47 | 103.47 | 1,039,300 |
| 2024-04-11 | 104.38 | 106.11 | 104.08 | 105.09 | 105.09 | 1,374,100 |
| 2024-04-10 | 106.31 | 107.12 | 104.02 | 104.38 | 104.38 | 1,183,900 |
| 2024-04-09 | 106.14 | 107.60 | 105.74 | 107.57 | 107.57 | 1,233,400 |
| 2024-04-08 | 106.23 | 106.69 | 105.62 | 105.82 | 105.82 | 1,012,800 |
| 2024-04-05 | 105.78 | 106.88 | 105.78 | 106.24 | 106.24 | 919,200 |
| 2024-04-04 | 107.72 | 108.18 | 105.84 | 105.99 | 105.99 | 1,173,800 |
| 2024-04-03 | 107.19 | 107.91 | 106.22 | 107.08 | 107.08 | 1,183,300 |
| 2024-04-02 | 108.66 | 108.74 | 107.33 | 107.38 | 107.38 | 1,123,400 |
| 2024-04-01 | 108.77 | 109.98 | 108.76 | 109.33 | 109.33 | 1,063,100 |
| 2024-03-28 | 109.56 | 110.14 | 108.51 | 108.76 | 108.76 | 1,411,400 |
| 2024-03-27 | 108.70 | 109.67 | 108.44 | 109.63 | 109.63 | 1,109,500 |
| 2024-03-26 | 108.91 | 109.11 | 107.87 | 108.02 | 108.02 | 849,200 |
| 2024-03-25 | 108.61 | 109.48 | 108.35 | 108.56 | 108.56 | 1,199,700 |
| 2024-03-22 | 109.93 | 109.96 | 108.55 | 108.97 | 108.97 | 949,700 |
| 2024-03-21 | 109.67 | 110.18 | 109.06 | 109.15 | 109.15 | 1,123,100 |
| 2024-03-20 | 107.85 | 109.64 | 107.70 | 109.60 | 109.60 | 1,809,500 |
| 2024-03-19 | 107.32 | 107.85 | 106.81 | 107.79 | 107.79 | 1,326,800 |
| 2024-03-18 | 107.47 | 108.90 | 107.25 | 107.87 | 107.87 | 1,528,700 |
| 2024-03-15 | 108.28 | 108.90 | 107.15 | 107.25 | 107.25 | 2,957,800 |
| 2024-03-14 | 109.58 | 109.89 | 108.30 | 108.95 | 108.95 | 1,392,600 |
| 2024-03-13 | 109.66 | 110.79 | 109.47 | 109.53 | 109.53 | 1,451,300 |
| 2024-03-12 | 109.65 | 110.55 | 109.14 | 109.78 | 109.78 | 2,156,900 |
| 2024-03-11 | 110.74 | 111.79 | 109.90 | 110.03 | 110.03 | 2,470,100 |
| 2024-03-08 | 112.40 | 113.36 | 110.42 | 111.00 | 111.00 | 2,160,600 |
| 2024-03-07 | 111.84 | 113.14 | 110.69 | 112.83 | 112.83 | 3,387,700 |
| 2024-03-06 | 110.29 | 110.83 | 109.27 | 110.16 | 110.16 | 1,489,500 |
| 2024-03-05 | 110.50 | 111.80 | 109.35 | 109.38 | 109.38 | 1,675,100 |
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.