Akamai Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	81.240	82.610	80.500	80.920	80.920	2,151,400
2022-09-26	81.260	82.890	80.660	80.710	80.710	1,791,000
2022-09-23	81.880	81.880	80.110	81.110	81.110	1,608,800
2022-09-22	83.290	83.800	81.400	82.090	82.090	1,963,500
2022-09-21	86.220	87.280	83.780	83.800	83.800	1,205,600
2022-09-20	87.950	87.950	85.850	85.930	85.930	2,073,200
2022-09-19	86.790	88.700	86.550	88.560	88.560	1,620,700
2022-09-16	87.870	87.890	86.150	87.160	87.160	2,549,900
2022-09-15	88.940	89.660	87.880	88.240	88.240	1,556,100
2022-09-14	89.700	90.330	88.710	89.390	89.390	1,940,800
2022-09-13	91.370	91.520	89.320	89.660	89.660	1,299,100
2022-09-12	92.000	93.220	92.000	93.110	93.110	1,023,200
2022-09-09	90.720	92.070	90.600	91.690	91.690	969,000
2022-09-08	89.490	90.300	88.730	90.220	90.220	988,600
2022-09-07	88.940	90.580	88.690	90.290	90.290	1,156,200
2022-09-06	88.300	89.280	87.660	88.650	88.650	1,368,600
2022-09-02	91.000	91.120	87.670	88.260	88.260	1,116,500
2022-09-01	89.990	90.300	89.000	90.210	90.210	1,105,100
2022-08-31	92.480	93.950	90.270	90.280	90.280	1,505,900
2022-08-30	92.060	92.680	90.880	91.720	91.720	1,442,100
2022-08-29	91.500	92.580	90.850	91.790	91.790	1,030,600
2022-08-26	95.180	95.410	91.960	92.040	92.040	1,477,200
2022-08-25	94.210	94.660	93.250	94.630	94.630	861,400
2022-08-24	93.110	94.140	92.630	93.510	93.510	951,800
2022-08-23	94.090	94.640	93.340	93.360	93.360	1,040,400
2022-08-22	96.640	96.820	94.410	94.550	94.550	1,044,500
2022-08-19	96.300	97.130	95.270	97.040	97.040	1,266,800
2022-08-18	95.970	96.870	95.580	96.800	96.800	864,600
2022-08-17	97.490	97.510	95.530	95.720	95.720	1,710,100
2022-08-16	96.840	98.810	95.880	98.080	98.080	1,824,600
2022-08-15	95.860	97.250	95.070	97.080	97.080	1,171,000
2022-08-12	94.250	96.190	94.140	95.950	95.950	1,214,400
2022-08-11	96.340	96.500	93.530	93.680	93.680	1,790,900
2022-08-10	95.440	96.690	91.870	95.990	95.990	3,151,300
2022-08-09	96.310	96.380	94.720	95.080	95.080	1,574,100
2022-08-08	96.750	97.690	95.690	96.380	96.380	1,782,500
2022-08-05	95.060	96.340	94.640	96.280	96.280	840,200
2022-08-04	96.200	96.850	95.610	96.210	96.210	1,018,100
2022-08-03	95.660	96.890	95.350	96.000	96.000	1,188,800
2022-08-02	95.150	96.250	94.590	94.840	94.840	678,000
2022-08-01	95.430	96.340	95.040	95.330	95.330	1,009,700
2022-07-29	94.490	96.680	94.420	96.220	96.220	1,513,000
2022-07-28	93.310	94.950	93.100	94.580	94.580	862,500
2022-07-27	92.690	94.190	92.480	93.650	93.650	912,000
2022-07-26	92.150	92.600	91.720	92.150	92.150	1,649,300
2022-07-25	93.870	94.120	92.190	92.690	92.690	1,136,100
2022-07-22	93.080	95.150	93.040	94.130	94.130	2,332,500
2022-07-21	89.900	97.490	89.110	94.150	94.150	9,947,400
2022-07-20	89.850	90.190	89.030	89.790	89.790	1,862,900
2022-07-19	89.150	89.870	88.270	89.450	89.450	1,929,500
2022-07-18	88.950	89.670	88.020	88.120	88.120	1,505,300
2022-07-15	87.590	88.440	87.370	88.410	88.410	1,140,700
2022-07-14	87.770	87.770	85.900	86.830	86.830	1,031,200
2022-07-13	87.810	88.700	87.660	88.160	88.160	1,026,400
2022-07-12	90.690	91.310	88.990	89.330	89.330	741,600
2022-07-11	91.410	91.930	90.230	90.580	90.580	875,000
2022-07-08	92.570	92.610	91.090	92.150	92.150	734,500
2022-07-07	92.150	93.030	91.800	92.900	92.900	858,900
2022-07-06	93.490	93.490	91.850	92.260	92.260	1,913,400
2022-07-05	91.710	93.320	90.730	93.130	93.130	1,296,500

← NewerPage 18 of 21 · 1,256 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.