Akamai Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	83.700	84.750	83.500	84.500	84.500	1,218,500
2022-12-19	85.220	85.220	83.780	84.070	84.070	2,505,100
2022-12-16	85.090	85.300	84.200	84.980	84.980	3,051,900
2022-12-15	87.780	87.830	85.110	85.590	85.590	2,128,300
2022-12-14	89.730	90.400	87.990	88.840	88.840	1,143,000
2022-12-13	93.590	93.890	89.570	90.150	90.150	1,305,700
2022-12-12	88.690	90.590	88.660	90.580	90.580	1,132,000
2022-12-09	89.330	89.990	88.970	89.020	89.020	1,654,900
2022-12-08	89.750	91.030	89.190	89.930	89.930	1,285,800
2022-12-07	89.350	90.390	89.350	89.660	89.660	753,900
2022-12-06	91.500	91.500	88.860	89.810	89.810	1,198,200
2022-12-05	92.790	93.070	91.450	91.600	91.600	1,981,600
2022-12-02	93.860	94.050	93.440	93.790	93.790	856,100
2022-12-01	95.000	96.140	94.380	95.200	95.200	1,178,300
2022-11-30	90.760	95.180	90.750	94.860	94.860	2,805,900
2022-11-29	91.270	91.760	90.500	91.030	91.030	1,044,600
2022-11-28	91.800	93.380	91.450	91.550	91.550	2,294,600
2022-11-25	91.820	92.640	91.810	92.520	92.520	381,500
2022-11-23	91.760	92.420	91.430	91.920	91.920	639,700
2022-11-22	91.240	91.780	90.720	91.730	91.730	739,200
2022-11-21	90.910	91.430	90.060	90.920	90.920	1,301,500
2022-11-18	91.830	92.470	90.600	90.950	90.950	1,313,400
2022-11-17	89.300	91.620	89.100	90.790	90.790	1,033,300
2022-11-16	91.840	92.090	90.140	90.820	90.820	2,097,700
2022-11-15	93.070	93.850	91.990	92.460	92.460	1,416,500
2022-11-14	92.120	93.050	91.420	91.530	91.530	1,459,400
2022-11-11	92.920	93.720	92.320	93.350	93.350	1,613,900
2022-11-10	91.800	93.120	90.950	92.920	92.920	2,365,500
2022-11-09	82.750	90.570	82.360	89.080	89.080	4,317,700
2022-11-08	83.410	86.020	82.780	83.890	83.890	2,659,700
2022-11-07	84.550	84.970	82.910	83.860	83.860	1,818,600
2022-11-04	83.640	84.670	82.330	84.100	84.100	1,825,800
2022-11-03	83.990	84.500	83.160	83.360	83.360	1,571,100
2022-11-02	87.930	88.800	85.380	85.410	85.410	1,075,000
2022-11-01	89.270	89.520	87.070	88.100	88.100	1,223,200
2022-10-31	89.000	89.260	87.670	88.330	88.330	1,401,900
2022-10-28	87.940	89.970	87.900	89.210	89.210	1,142,500
2022-10-27	86.630	87.930	86.040	87.580	87.580	1,298,700
2022-10-26	86.740	88.370	86.740	86.760	86.760	1,389,200
2022-10-25	86.960	88.770	86.780	88.450	88.450	1,943,300
2022-10-24	85.930	86.860	85.170	86.390	86.390	953,400
2022-10-21	83.190	86.060	82.920	85.880	85.880	1,052,900
2022-10-20	83.220	85.680	83.220	84.160	84.160	1,374,400
2022-10-19	83.370	84.270	82.490	82.940	82.940	951,100
2022-10-18	84.080	84.570	83.160	84.380	84.380	1,424,100
2022-10-17	81.610	82.850	81.260	82.540	82.540	1,269,500
2022-10-14	81.540	82.020	79.840	79.980	79.980	931,000
2022-10-13	76.790	80.860	76.280	80.460	80.460	1,260,200
2022-10-12	78.010	79.330	77.810	78.410	78.410	979,600
2022-10-11	79.690	79.800	77.760	78.060	78.060	1,506,100
2022-10-10	82.380	82.590	79.590	79.880	79.880	1,572,900
2022-10-07	83.280	83.500	81.840	82.080	82.080	1,108,100
2022-10-06	85.090	85.790	84.210	84.440	84.440	1,369,000
2022-10-05	85.720	86.310	84.870	85.380	85.380	1,404,900
2022-10-04	84.940	87.370	84.850	87.160	87.160	2,479,700
2022-10-03	80.790	84.490	80.220	83.840	83.840	6,201,100
2022-09-30	80.800	82.220	80.220	80.320	80.320	1,596,500
2022-09-29	81.380	81.660	79.800	80.500	80.500	1,400,300
2022-09-28	81.170	82.620	80.340	82.250	82.250	1,477,100
2022-09-27	81.240	82.610	80.500	80.920	80.920	2,151,400

← NewerPage 17 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.