Akamai Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	105.87	106.21	104.66	104.75	104.75	1,515,500
2023-09-08	103.99	105.31	103.94	104.68	104.68	1,934,400
2023-09-07	104.10	106.14	103.64	104.07	104.07	2,799,000
2023-09-06	104.51	105.13	103.58	103.80	103.80	1,197,800
2023-09-05	104.65	105.49	104.43	104.55	104.55	1,476,400
2023-09-01	105.75	105.97	105.24	105.35	105.35	1,048,700
2023-08-31	105.00	105.62	104.87	105.09	105.09	1,970,700
2023-08-30	104.21	104.94	103.78	104.64	104.64	1,257,800
2023-08-29	103.23	104.40	103.03	104.40	104.40	1,356,000
2023-08-28	103.00	103.71	102.83	103.22	103.22	864,700
2023-08-25	102.30	103.23	101.80	102.82	102.82	1,406,700
2023-08-24	102.63	102.90	101.63	101.65	101.65	1,233,900
2023-08-23	101.83	102.65	101.11	102.44	102.44	1,126,800
2023-08-22	100.98	101.99	100.94	101.23	101.23	1,126,400
2023-08-21	101.00	101.59	100.34	100.59	100.59	1,170,000
2023-08-18	99.530	101.48	99.220	100.90	100.90	1,605,200
2023-08-17	101.73	102.03	99.750	100.21	100.21	2,361,100
2023-08-16	102.50	102.92	101.52	101.68	101.68	5,461,000
2023-08-15	102.42	103.70	101.66	103.11	103.11	2,604,400
2023-08-14	104.00	104.00	103.09	103.95	103.95	1,441,300
2023-08-11	103.94	104.52	103.15	104.34	104.34	1,383,700
2023-08-10	103.70	104.17	102.08	103.95	103.95	2,447,600
2023-08-09	101.50	107.47	101.08	102.99	102.99	5,637,200
2023-08-08	94.370	95.290	93.560	94.950	94.950	2,546,100
2023-08-07	92.970	95.880	92.730	95.330	95.330	2,081,100
2023-08-04	93.340	93.480	92.360	92.630	92.630	1,278,900
2023-08-03	92.440	93.160	91.840	92.740	92.740	851,200
2023-08-02	93.200	93.200	92.260	92.420	92.420	879,000
2023-08-01	93.910	94.740	93.750	94.020	94.020	670,600
2023-07-31	94.230	95.210	94.130	94.500	94.500	846,100
2023-07-28	94.840	95.220	94.260	94.640	94.640	898,400
2023-07-27	95.000	95.360	93.680	93.990	93.990	1,133,800
2023-07-26	93.410	94.330	93.320	94.190	94.190	1,001,200
2023-07-25	92.890	93.770	92.870	93.570	93.570	771,000
2023-07-24	92.550	92.870	92.000	92.800	92.800	778,700
2023-07-21	92.770	93.060	91.940	92.380	92.380	1,612,100
2023-07-20	93.230	93.330	91.730	92.180	92.180	1,595,200
2023-07-19	93.840	94.800	93.710	93.980	93.980	1,260,500
2023-07-18	92.300	93.890	92.000	93.800	93.800	1,319,300
2023-07-17	92.180	92.890	92.140	92.460	92.460	638,200
2023-07-14	92.810	93.060	91.990	92.320	92.320	1,079,700
2023-07-13	91.530	93.680	91.340	93.030	93.030	1,102,000
2023-07-12	91.930	91.930	90.390	91.030	91.030	1,332,600
2023-07-11	91.000	91.380	90.570	90.940	90.940	1,401,700
2023-07-10	89.510	90.930	89.400	90.830	90.830	1,112,600
2023-07-07	89.210	90.490	89.080	89.770	89.770	817,300
2023-07-06	89.350	89.700	88.900	89.500	89.500	1,208,200
2023-07-05	90.600	90.840	90.060	90.220	90.220	1,217,300
2023-07-03	89.610	91.390	89.440	91.320	91.320	813,200
2023-06-30	90.000	90.770	89.480	89.870	89.870	1,378,600
2023-06-29	88.660	89.270	88.400	89.190	89.190	1,066,300
2023-06-28	89.220	89.350	88.560	89.050	89.050	1,111,200
2023-06-27	88.670	89.880	88.540	89.350	89.350	1,202,800
2023-06-26	88.370	88.890	88.170	88.450	88.450	1,059,700
2023-06-23	87.780	88.940	87.540	88.630	88.630	1,689,000
2023-06-22	87.640	88.370	86.940	88.260	88.260	1,236,400
2023-06-21	90.240	90.490	87.810	88.070	88.070	1,958,800
2023-06-20	91.200	91.910	90.250	90.680	90.680	1,767,600
2023-06-16	92.370	92.690	91.140	91.500	91.500	3,711,400
2023-06-15	91.180	92.510	91.180	92.070	92.070	1,374,900

← NewerPage 14 of 21 · 1,255 trading daysOlder →

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.