Akamai Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 110.44 | 111.53 | 109.90 | 110.76 | 110.76 | 1,274,400 |
| 2024-03-01 | 110.55 | 111.60 | 109.66 | 110.24 | 110.24 | 2,295,800 |
| 2024-02-29 | 108.92 | 111.07 | 108.59 | 110.92 | 110.92 | 2,836,600 |
| 2024-02-28 | 107.66 | 108.46 | 107.49 | 108.14 | 108.14 | 975,200 |
| 2024-02-27 | 108.20 | 108.44 | 107.16 | 107.76 | 107.76 | 1,482,100 |
| 2024-02-26 | 108.11 | 109.49 | 107.51 | 108.07 | 108.07 | 1,932,600 |
| 2024-02-23 | 107.69 | 109.13 | 107.35 | 108.17 | 108.17 | 1,419,100 |
| 2024-02-22 | 108.47 | 108.71 | 106.57 | 106.95 | 106.95 | 3,471,900 |
| 2024-02-21 | 107.80 | 108.28 | 107.00 | 107.16 | 107.16 | 2,618,600 |
| 2024-02-20 | 108.60 | 109.43 | 108.14 | 108.36 | 108.36 | 2,390,600 |
| 2024-02-16 | 111.05 | 112.11 | 108.86 | 109.19 | 109.19 | 3,369,100 |
| 2024-02-15 | 114.20 | 114.67 | 111.03 | 111.57 | 111.57 | 4,018,200 |
| 2024-02-14 | 119.12 | 122.00 | 113.81 | 114.80 | 114.80 | 7,080,500 |
| 2024-02-13 | 125.52 | 126.78 | 124.27 | 125.05 | 125.05 | 3,047,600 |
| 2024-02-12 | 128.55 | 128.62 | 126.96 | 128.15 | 128.15 | 1,976,800 |
| 2024-02-09 | 128.05 | 129.17 | 126.98 | 128.32 | 128.32 | 1,704,200 |
| 2024-02-08 | 125.09 | 127.34 | 125.06 | 126.78 | 126.78 | 1,564,600 |
| 2024-02-07 | 125.05 | 125.90 | 124.15 | 125.57 | 125.57 | 1,195,600 |
| 2024-02-06 | 125.00 | 125.11 | 123.64 | 124.48 | 124.48 | 1,221,300 |
| 2024-02-05 | 123.96 | 125.20 | 122.64 | 124.61 | 124.61 | 1,405,700 |
| 2024-02-02 | 124.17 | 124.57 | 122.68 | 124.41 | 124.41 | 1,338,900 |
| 2024-02-01 | 123.46 | 124.44 | 122.93 | 124.04 | 124.04 | 1,248,300 |
| 2024-01-31 | 124.50 | 124.62 | 122.65 | 123.23 | 123.23 | 1,404,700 |
| 2024-01-30 | 124.63 | 125.10 | 124.09 | 124.66 | 124.66 | 1,984,000 |
| 2024-01-29 | 122.66 | 124.58 | 121.83 | 124.53 | 124.53 | 1,393,100 |
| 2024-01-26 | 123.78 | 123.94 | 122.90 | 123.06 | 123.06 | 769,500 |
| 2024-01-25 | 123.95 | 124.17 | 122.31 | 123.66 | 123.66 | 1,950,000 |
| 2024-01-24 | 123.99 | 125.50 | 123.62 | 123.76 | 123.76 | 2,642,300 |
| 2024-01-23 | 122.15 | 123.27 | 121.66 | 123.23 | 123.23 | 1,325,600 |
| 2024-01-22 | 121.41 | 122.19 | 121.06 | 121.89 | 121.89 | 1,488,900 |
| 2024-01-19 | 119.64 | 120.68 | 119.23 | 120.35 | 120.35 | 1,710,300 |
| 2024-01-18 | 118.16 | 119.56 | 117.96 | 119.33 | 119.33 | 1,491,300 |
| 2024-01-17 | 118.12 | 118.47 | 117.67 | 117.71 | 117.71 | 752,900 |
| 2024-01-16 | 117.58 | 118.92 | 117.35 | 118.47 | 118.47 | 1,334,300 |
| 2024-01-12 | 117.95 | 118.67 | 117.44 | 118.10 | 118.10 | 1,081,400 |
| 2024-01-11 | 116.10 | 117.40 | 115.50 | 117.28 | 117.28 | 918,400 |
| 2024-01-10 | 115.60 | 116.32 | 115.34 | 116.08 | 116.08 | 699,800 |
| 2024-01-09 | 115.84 | 116.56 | 115.51 | 115.70 | 115.70 | 858,600 |
| 2024-01-08 | 114.64 | 116.04 | 114.64 | 115.99 | 115.99 | 760,700 |
| 2024-01-05 | 114.64 | 115.21 | 114.10 | 114.33 | 114.33 | 1,333,600 |
| 2024-01-04 | 116.09 | 116.37 | 114.61 | 114.63 | 114.63 | 1,083,400 |
| 2024-01-03 | 116.60 | 116.90 | 115.69 | 116.31 | 116.31 | 1,233,700 |
| 2024-01-02 | 117.14 | 117.42 | 116.38 | 116.88 | 116.88 | 1,216,900 |
| 2023-12-29 | 118.92 | 119.09 | 117.66 | 118.35 | 118.35 | 772,000 |
| 2023-12-28 | 119.25 | 119.38 | 118.95 | 119.02 | 119.02 | 566,200 |
| 2023-12-27 | 119.50 | 119.92 | 118.62 | 119.00 | 119.00 | 1,127,300 |
| 2023-12-26 | 119.54 | 119.82 | 119.31 | 119.48 | 119.48 | 723,600 |
| 2023-12-22 | 119.88 | 120.18 | 119.27 | 119.62 | 119.62 | 984,600 |
| 2023-12-21 | 119.90 | 120.11 | 118.82 | 119.49 | 119.49 | 1,326,300 |
| 2023-12-20 | 120.18 | 120.50 | 119.20 | 119.36 | 119.36 | 965,800 |
| 2023-12-19 | 120.23 | 120.61 | 119.59 | 120.18 | 120.18 | 1,537,600 |
| 2023-12-18 | 119.48 | 120.06 | 118.86 | 119.94 | 119.94 | 1,088,500 |
| 2023-12-15 | 118.45 | 119.28 | 117.79 | 119.14 | 119.14 | 2,888,800 |
| 2023-12-14 | 117.65 | 119.66 | 117.49 | 118.33 | 118.33 | 2,500,500 |
| 2023-12-13 | 115.66 | 117.51 | 115.26 | 117.50 | 117.50 | 1,702,000 |
| 2023-12-12 | 114.56 | 115.77 | 114.53 | 115.33 | 115.33 | 1,232,900 |
| 2023-12-11 | 114.41 | 115.03 | 114.15 | 114.72 | 114.72 | 1,182,200 |
| 2023-12-08 | 114.37 | 114.92 | 114.01 | 114.41 | 114.41 | 1,129,600 |
| 2023-12-07 | 114.78 | 115.52 | 114.15 | 114.93 | 114.93 | 1,463,500 |
| 2023-12-06 | 116.01 | 116.24 | 114.43 | 114.47 | 114.47 | 858,700 |
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.