Akamai Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 124.12 | 125.77 | 117.31 | 117.37 | 117.37 | 3,265,300 |
| 2026-07-22 | 124.09 | 127.22 | 122.48 | 124.30 | 124.30 | 3,287,300 |
| 2026-07-21 | 123.78 | 127.50 | 123.17 | 124.91 | 124.91 | 5,044,700 |
| 2026-07-20 | 120.43 | 125.05 | 119.50 | 123.13 | 123.13 | 4,217,800 |
| 2026-07-17 | 116.75 | 121.41 | 115.94 | 120.19 | 120.19 | 3,499,300 |
| 2026-07-16 | 120.60 | 122.00 | 118.22 | 118.81 | 118.81 | 1,968,800 |
| 2026-07-15 | 126.77 | 127.95 | 118.00 | 120.01 | 120.01 | 2,933,400 |
| 2026-07-14 | 124.86 | 127.66 | 124.24 | 126.11 | 126.11 | 2,751,500 |
| 2026-07-13 | 125.76 | 127.77 | 123.83 | 125.13 | 125.13 | 2,529,500 |
| 2026-07-10 | 130.18 | 131.08 | 125.28 | 126.19 | 126.19 | 3,038,500 |
| 2026-07-09 | 125.30 | 130.54 | 124.50 | 129.52 | 129.52 | 4,963,600 |
| 2026-07-08 | 113.78 | 127.35 | 113.78 | 126.57 | 126.57 | 7,007,900 |
| 2026-07-07 | 118.02 | 118.96 | 113.57 | 114.37 | 114.37 | 4,017,900 |
| 2026-07-06 | 112.83 | 116.58 | 112.30 | 112.73 | 112.73 | 3,017,500 |
| 2026-07-02 | 111.78 | 115.15 | 109.55 | 113.17 | 113.17 | 4,091,100 |
| 2026-07-01 | 117.26 | 118.35 | 112.35 | 112.81 | 112.81 | 4,235,500 |
| 2026-06-30 | 114.54 | 119.22 | 114.23 | 118.21 | 118.21 | 3,922,100 |
| 2026-06-29 | 115.31 | 115.48 | 112.72 | 113.80 | 113.80 | 2,780,100 |
| 2026-06-26 | 112.51 | 114.95 | 108.84 | 113.29 | 113.29 | 4,427,000 |
| 2026-06-25 | 121.57 | 121.57 | 112.19 | 112.89 | 112.89 | 4,592,400 |
| 2026-06-24 | 119.25 | 122.03 | 118.12 | 119.48 | 119.48 | 6,133,500 |
| 2026-06-23 | 119.70 | 123.29 | 119.20 | 119.87 | 119.87 | 2,885,800 |
| 2026-06-22 | 124.90 | 124.90 | 118.98 | 120.74 | 120.74 | 4,490,500 |
| 2026-06-18 | 129.27 | 130.00 | 122.76 | 124.91 | 124.91 | 6,468,400 |
| 2026-06-17 | 132.30 | 133.56 | 127.49 | 127.86 | 127.86 | 3,439,300 |
| 2026-06-16 | 133.84 | 137.93 | 131.85 | 132.31 | 132.31 | 2,401,600 |
| 2026-06-15 | 135.46 | 136.85 | 133.12 | 134.20 | 134.20 | 2,852,400 |
| 2026-06-12 | 133.50 | 134.62 | 130.11 | 133.50 | 133.50 | 2,661,700 |
| 2026-06-11 | 129.97 | 132.62 | 127.49 | 132.46 | 132.46 | 3,935,400 |
| 2026-06-10 | 134.55 | 139.83 | 129.33 | 129.97 | 129.97 | 4,764,600 |
| 2026-06-09 | 142.00 | 142.83 | 132.58 | 137.81 | 137.81 | 4,525,800 |
| 2026-06-08 | 149.34 | 150.36 | 141.29 | 141.87 | 141.87 | 5,428,200 |
| 2026-06-05 | 157.56 | 158.05 | 147.79 | 149.32 | 149.32 | 3,023,500 |
| 2026-06-04 | 157.07 | 160.88 | 154.70 | 158.98 | 158.98 | 4,890,900 |
| 2026-06-03 | 158.17 | 164.80 | 155.63 | 160.36 | 160.36 | 3,618,300 |
| 2026-06-02 | 151.99 | 163.25 | 150.51 | 160.32 | 160.32 | 4,190,700 |
| 2026-06-01 | 149.67 | 156.31 | 149.67 | 154.01 | 154.01 | 3,982,000 |
| 2026-05-29 | 144.70 | 149.87 | 143.26 | 149.54 | 149.54 | 5,654,000 |
| 2026-05-28 | 146.53 | 147.41 | 142.16 | 143.13 | 143.13 | 4,217,800 |
| 2026-05-27 | 148.53 | 148.53 | 141.69 | 144.43 | 144.43 | 4,174,900 |
| 2026-05-26 | 148.45 | 150.14 | 143.92 | 148.21 | 148.21 | 3,662,300 |
| 2026-05-22 | 146.52 | 148.08 | 145.51 | 147.23 | 147.23 | 3,736,400 |
| 2026-05-21 | 142.06 | 146.81 | 142.06 | 146.24 | 146.24 | 4,569,500 |
| 2026-05-20 | 140.00 | 144.11 | 138.10 | 143.55 | 143.55 | 18,000,500 |
| 2026-05-19 | 142.76 | 147.68 | 140.38 | 141.34 | 141.34 | 13,987,000 |
| 2026-05-18 | 152.71 | 153.00 | 148.50 | 150.77 | 150.77 | 3,093,200 |
| 2026-05-15 | 153.52 | 156.00 | 149.19 | 150.88 | 150.88 | 4,156,100 |
| 2026-05-14 | 156.88 | 159.04 | 153.61 | 155.67 | 155.67 | 4,079,300 |
| 2026-05-13 | 154.00 | 165.45 | 151.87 | 161.14 | 161.14 | 10,932,200 |
| 2026-05-12 | 152.45 | 154.00 | 144.55 | 149.56 | 149.56 | 6,552,000 |
| 2026-05-11 | 149.00 | 156.32 | 147.01 | 153.01 | 153.01 | 9,873,900 |
| 2026-05-08 | 145.45 | 149.76 | 132.85 | 147.71 | 147.71 | 21,492,900 |
| 2026-05-07 | 116.13 | 117.48 | 111.69 | 116.69 | 116.69 | 10,595,200 |
| 2026-05-06 | 117.78 | 122.24 | 115.44 | 121.99 | 121.99 | 5,979,300 |
| 2026-05-05 | 108.70 | 118.16 | 107.27 | 117.94 | 117.94 | 8,613,100 |
| 2026-05-04 | 104.29 | 107.66 | 104.08 | 105.78 | 105.78 | 3,130,600 |
| 2026-05-01 | 103.33 | 104.88 | 101.68 | 103.87 | 103.87 | 2,875,400 |
| 2026-04-30 | 98.820 | 103.24 | 98.460 | 102.98 | 102.98 | 5,278,400 |
| 2026-04-29 | 95.290 | 100.51 | 94.500 | 99.800 | 99.800 | 3,683,800 |
| 2026-04-28 | 96.950 | 97.500 | 94.750 | 95.430 | 95.430 | 2,784,600 |
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.