Akamai Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	73.450	75.240	72.860	75.140	75.140	2,385,600
2023-03-17	72.890	73.930	72.480	73.610	73.610	4,859,400
2023-03-16	72.140	72.670	71.360	72.530	72.530	2,508,700
2023-03-15	71.320	72.530	71.210	71.940	71.940	2,115,500
2023-03-14	71.760	72.650	71.090	71.830	71.830	3,309,300
2023-03-13	71.710	72.220	70.650	70.750	70.750	2,408,200
2023-03-10	73.390	73.650	71.550	71.960	71.960	2,058,700
2023-03-09	74.420	75.020	73.630	73.700	73.700	2,155,200
2023-03-08	74.910	75.400	74.220	74.410	74.410	1,224,700
2023-03-07	75.280	75.780	74.370	74.720	74.720	1,457,000
2023-03-06	76.000	76.400	74.670	74.940	74.940	1,693,600
2023-03-03	74.060	75.880	74.010	75.650	75.650	2,320,000
2023-03-02	72.630	73.930	72.630	73.510	73.510	1,379,500
2023-03-01	72.360	73.300	72.140	73.050	73.050	1,497,500
2023-02-28	72.950	73.730	72.550	72.600	72.600	2,348,100
2023-02-27	73.150	74.420	73.070	73.300	73.300	2,099,000
2023-02-24	74.210	74.290	72.560	72.710	72.710	2,059,500
2023-02-23	76.740	76.900	74.470	75.150	75.150	2,058,900
2023-02-22	76.770	77.350	75.980	76.850	76.850	1,617,200
2023-02-21	76.730	77.060	75.650	76.400	76.400	2,015,100
2023-02-17	76.680	77.420	75.610	77.300	77.300	2,232,900
2023-02-16	78.030	78.900	76.730	77.070	77.070	3,690,300
2023-02-15	81.530	81.530	78.320	78.660	78.660	7,745,400
2023-02-14	87.990	88.890	87.260	87.790	87.790	1,945,000
2023-02-13	85.630	88.010	85.520	87.970	87.970	1,977,200
2023-02-10	85.130	86.320	84.730	85.500	85.500	1,246,600
2023-02-09	87.070	87.490	85.480	85.710	85.710	1,211,700
2023-02-08	88.120	88.310	86.000	86.230	86.230	1,454,100
2023-02-07	87.160	88.290	86.640	88.160	88.160	1,092,200
2023-02-06	88.510	88.730	87.060	87.490	87.490	920,100
2023-02-03	89.520	90.360	89.040	89.330	89.330	775,500
2023-02-02	90.000	91.770	89.820	91.280	91.280	1,057,800
2023-02-01	88.280	89.990	87.850	89.580	89.580	1,006,800
2023-01-31	87.470	89.040	87.290	88.950	88.950	1,177,900
2023-01-30	87.150	87.710	86.960	87.340	87.340	1,187,200
2023-01-27	87.420	87.810	86.920	87.420	87.420	771,400
2023-01-26	87.400	87.740	86.720	87.460	87.460	792,700
2023-01-25	87.140	87.200	85.660	86.620	86.620	1,544,700
2023-01-24	87.510	88.550	87.110	87.750	87.750	1,154,100
2023-01-23	87.990	89.290	87.840	89.190	89.190	1,102,700
2023-01-20	86.690	88.300	86.380	88.130	88.130	1,506,600
2023-01-19	87.240	87.980	86.540	86.590	86.590	1,403,600
2023-01-18	88.940	89.750	87.720	87.800	87.800	1,318,100
2023-01-17	88.860	89.210	88.450	88.880	88.880	1,746,800
2023-01-13	88.010	89.280	87.770	88.700	88.700	786,300
2023-01-12	88.870	89.070	87.800	88.640	88.640	1,084,300
2023-01-11	88.000	88.890	87.600	88.730	88.730	1,019,300
2023-01-10	86.420	87.780	86.380	87.390	87.390	1,101,800
2023-01-09	86.510	87.620	86.370	86.880	86.880	1,566,900
2023-01-06	85.340	86.210	84.520	85.850	85.850	926,700
2023-01-05	85.360	85.500	84.270	84.620	84.620	1,013,300
2023-01-04	85.770	86.210	84.930	85.860	85.860	1,182,400
2023-01-03	85.000	85.680	84.110	84.970	84.970	1,308,100
2022-12-30	83.930	84.890	83.610	84.300	84.300	675,000
2022-12-29	83.590	84.780	83.590	84.700	84.700	961,300
2022-12-28	83.440	84.080	83.290	83.500	83.500	799,100
2022-12-27	83.180	83.890	82.640	83.500	83.500	967,300
2022-12-23	82.550	83.470	82.020	83.160	83.160	813,800
2022-12-22	82.990	83.100	81.340	82.720	82.720	1,370,000
2022-12-21	85.000	85.000	83.510	83.760	83.760	1,732,100

← NewerPage 16 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.