Akamai Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	91.740	92.280	91.060	91.990	91.990	1,272,300
2023-06-13	92.800	92.960	91.570	91.770	91.770	1,276,500
2023-06-12	92.430	92.590	91.610	92.390	92.390	1,569,500
2023-06-09	92.500	93.240	91.880	92.480	92.480	1,362,700
2023-06-08	93.800	93.800	92.490	92.620	92.620	953,600
2023-06-07	93.550	93.880	92.760	92.880	92.880	1,145,800
2023-06-06	93.820	93.820	92.930	93.310	93.310	1,094,900
2023-06-05	92.880	94.190	92.510	93.840	93.840	1,518,900
2023-06-02	92.000	93.690	92.000	93.510	93.510	1,230,700
2023-06-01	91.890	92.100	91.290	91.450	91.450	1,361,200
2023-05-31	91.550	92.900	91.530	92.120	92.120	3,102,700
2023-05-30	91.060	92.720	91.060	92.110	92.110	1,745,100
2023-05-26	89.180	90.670	89.070	90.570	90.570	1,185,300
2023-05-25	88.170	89.360	87.840	89.060	89.060	1,807,200
2023-05-24	86.730	87.960	86.310	87.640	87.640	1,080,400
2023-05-23	87.700	88.270	87.010	87.030	87.030	893,600
2023-05-22	87.500	88.320	87.220	87.950	87.950	1,061,700
2023-05-19	87.810	88.330	87.250	87.270	87.270	1,477,300
2023-05-18	86.520	87.910	86.260	87.770	87.770	1,172,400
2023-05-17	86.700	87.360	86.420	86.770	86.770	1,578,700
2023-05-16	85.500	87.090	85.350	86.870	86.870	1,207,900
2023-05-15	85.230	86.190	85.150	85.920	85.920	970,300
2023-05-12	86.180	86.220	84.190	85.320	85.320	1,381,000
2023-05-11	85.320	86.050	84.910	85.920	85.920	2,222,000
2023-05-10	83.200	86.500	83.120	85.540	85.540	4,274,500
2023-05-09	79.000	79.350	78.480	78.880	78.880	1,833,300
2023-05-08	78.880	79.590	78.350	79.350	79.350	1,238,500
2023-05-05	77.370	78.820	77.250	78.560	78.560	2,047,000
2023-05-04	78.280	78.760	76.850	77.040	77.040	1,426,900
2023-05-03	79.300	79.650	78.350	78.460	78.460	1,269,800
2023-05-02	80.010	80.080	78.850	78.960	78.960	1,447,600
2023-05-01	81.800	81.940	80.360	80.540	80.540	963,200
2023-04-28	81.200	82.030	81.110	81.970	81.970	1,152,500
2023-04-27	79.660	81.910	79.490	81.720	81.720	1,299,100
2023-04-26	79.620	80.090	78.260	78.700	78.700	1,135,200
2023-04-25	80.310	80.640	79.460	79.470	79.470	1,049,400
2023-04-24	80.910	81.140	80.320	80.650	80.650	700,000
2023-04-21	80.900	81.320	80.730	80.940	80.940	1,064,000
2023-04-20	81.850	82.000	80.540	80.850	80.850	1,062,800
2023-04-19	82.800	83.280	82.050	82.200	82.200	1,145,000
2023-04-18	83.290	83.350	82.400	82.820	82.820	1,061,200
2023-04-17	82.540	83.140	82.470	82.930	82.930	1,070,900
2023-04-14	82.670	83.000	82.030	82.550	82.550	1,694,900
2023-04-13	81.480	83.340	81.280	83.170	83.170	1,628,800
2023-04-12	81.240	81.720	80.630	81.180	81.180	1,463,200
2023-04-11	79.780	81.240	79.190	80.720	80.720	2,120,600
2023-04-10	78.380	78.630	77.510	78.230	78.230	1,551,100
2023-04-06	77.280	78.990	77.080	78.920	78.920	1,079,200
2023-04-05	77.710	77.750	76.880	77.410	77.410	1,425,900
2023-04-04	77.880	77.990	77.130	77.570	77.570	1,040,800
2023-04-03	78.300	78.500	77.520	77.880	77.880	1,255,900
2023-03-31	76.850	78.400	76.760	78.300	78.300	1,406,400
2023-03-30	76.970	77.060	76.280	76.550	76.550	1,108,000
2023-03-29	76.990	77.210	76.330	76.730	76.730	1,625,500
2023-03-28	76.050	76.690	75.880	76.580	76.580	953,100
2023-03-27	76.600	76.940	76.020	76.370	76.370	1,416,300
2023-03-24	75.180	76.150	74.070	76.050	76.050	1,210,500
2023-03-23	74.740	76.010	74.500	75.050	75.050	1,364,800
2023-03-22	75.270	76.250	74.080	74.150	74.150	1,415,200
2023-03-21	75.060	75.980	74.720	75.700	75.700	1,825,500

← NewerPage 15 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.