Akamai Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	91.190	92.240	90.640	92.120	92.120	772,400
2022-06-30	91.380	92.240	90.050	91.330	91.330	1,788,500
2022-06-29	92.390	92.810	91.400	92.130	92.130	1,352,300
2022-06-28	94.600	95.110	92.250	92.390	92.390	1,340,800
2022-06-27	94.190	94.890	93.090	94.520	94.520	2,059,300
2022-06-24	93.000	94.530	92.650	94.460	94.460	1,209,200
2022-06-23	91.410	92.170	90.540	91.870	91.870	1,420,200
2022-06-22	90.330	92.580	90.050	90.390	90.390	1,004,300
2022-06-21	90.440	91.800	90.200	90.650	90.650	1,781,700
2022-06-17	87.620	89.860	87.150	89.530	89.530	3,587,400
2022-06-16	89.780	89.910	86.990	87.460	87.460	2,604,700
2022-06-15	90.590	91.930	89.550	91.040	91.040	1,662,500
2022-06-14	91.390	91.920	87.010	89.300	89.300	3,208,900
2022-06-13	95.000	95.640	90.710	91.060	91.060	2,411,000
2022-06-10	98.660	99.150	96.710	97.440	97.440	1,298,100
2022-06-09	100.38	101.78	99.770	99.820	99.820	1,335,300
2022-06-08	101.55	101.85	100.74	100.76	100.76	840,600
2022-06-07	100.00	101.87	99.960	101.77	101.77	880,300
2022-06-06	101.84	101.84	100.33	100.65	100.65	807,400
2022-06-03	102.21	102.21	100.57	100.84	100.84	1,005,100
2022-06-02	101.21	102.78	100.42	102.74	102.74	1,163,300
2022-06-01	101.38	102.29	100.24	101.13	101.13	1,367,800
2022-05-31	102.04	102.04	100.27	101.04	101.04	2,203,800
2022-05-27	101.42	102.83	101.10	102.73	102.73	1,270,500
2022-05-26	99.670	101.07	98.520	100.87	100.87	1,113,500
2022-05-25	99.490	99.850	98.630	99.100	99.100	1,118,600
2022-05-24	98.450	100.22	97.220	99.560	99.560	1,585,200
2022-05-23	98.250	98.990	97.470	98.880	98.880	1,236,700
2022-05-20	99.090	99.450	95.370	97.510	97.510	1,857,800
2022-05-19	96.740	99.700	96.590	98.480	98.480	3,587,600
2022-05-18	97.610	98.940	95.880	96.150	96.150	2,528,000
2022-05-17	99.990	100.23	96.940	98.390	98.390	1,835,400
2022-05-16	98.630	99.950	97.570	98.920	98.920	2,036,600
2022-05-13	97.680	99.350	97.130	98.670	98.670	1,886,400
2022-05-12	98.620	98.620	95.790	97.400	97.400	1,995,000
2022-05-11	96.240	99.480	96.010	98.110	98.110	2,763,400
2022-05-10	96.280	98.670	95.000	97.230	97.230	2,271,300
2022-05-09	93.950	96.710	93.740	95.500	95.500	2,973,900
2022-05-06	97.100	98.030	95.080	95.370	95.370	3,384,500
2022-05-05	101.39	101.97	97.160	98.670	98.670	4,114,800
2022-05-04	99.050	104.17	97.650	102.77	102.77	8,766,500
2022-05-03	112.12	114.90	112.09	113.80	113.80	2,525,800
2022-05-02	112.28	114.32	110.17	112.31	112.31	1,685,600
2022-04-29	115.15	115.62	112.18	112.28	112.28	1,559,400
2022-04-28	114.63	116.57	114.05	115.83	115.83	932,900
2022-04-27	115.23	116.13	113.58	113.70	113.70	1,091,200
2022-04-26	118.00	118.47	115.00	115.03	115.03	1,764,900
2022-04-25	117.08	118.85	116.23	118.76	118.76	1,178,600
2022-04-22	119.48	119.76	116.95	117.14	117.14	1,205,300
2022-04-21	122.50	123.25	119.25	119.96	119.96	1,215,100
2022-04-20	121.88	122.65	120.66	121.92	121.92	1,436,500
2022-04-19	119.75	121.52	119.34	121.34	121.34	1,654,100
2022-04-18	119.00	119.62	118.11	119.44	119.44	1,109,900
2022-04-14	119.23	119.83	118.58	118.99	118.99	855,300
2022-04-13	118.00	119.53	117.48	119.19	119.19	1,239,500
2022-04-12	118.84	119.50	117.44	117.93	117.93	995,500
2022-04-11	117.67	119.34	117.33	118.01	118.01	1,175,200
2022-04-08	119.19	119.77	118.16	118.36	118.36	927,900
2022-04-07	119.30	120.21	117.79	119.34	119.34	1,578,600
2022-04-06	119.07	119.94	118.11	119.59	119.59	1,045,500

← NewerPage 19 of 79 · 4,731 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.