Akamai Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	95.250	96.210	93.530	95.930	95.930	2,185,400
2026-04-24	96.830	97.490	94.670	95.250	95.250	3,591,900
2026-04-23	96.690	96.690	93.510	96.180	96.180	3,143,900
2026-04-22	99.350	99.460	96.560	97.110	97.110	2,786,800
2026-04-21	97.970	99.440	95.770	98.080	98.080	2,806,200
2026-04-20	96.020	98.520	96.020	97.620	97.620	2,951,500
2026-04-17	97.570	98.640	94.960	95.890	95.890	5,065,800
2026-04-16	91.250	97.830	91.160	96.810	96.810	6,632,500
2026-04-15	89.800	92.880	89.800	90.380	90.380	4,958,600
2026-04-14	95.780	96.100	88.500	88.840	88.840	8,714,000
2026-04-13	91.850	97.840	91.640	94.940	94.940	6,283,100
2026-04-10	109.64	109.79	90.560	91.350	91.350	14,270,500
2026-04-09	115.21	115.25	106.88	109.61	109.61	5,411,200
2026-04-08	116.25	117.35	113.20	116.00	116.00	5,637,300
2026-04-07	114.89	116.26	112.57	113.89	113.89	3,584,700
2026-04-06	117.16	118.17	112.91	114.60	114.60	4,017,700
2026-04-02	112.70	118.02	112.12	118.00	118.00	4,116,300
2026-04-01	115.99	117.64	114.99	115.75	115.75	3,268,800
2026-03-31	110.67	116.39	110.01	114.85	114.85	3,803,800
2026-03-30	115.45	116.22	108.69	110.22	110.22	4,041,100
2026-03-27	115.74	116.06	111.91	114.50	114.50	4,460,500
2026-03-26	118.39	121.12	116.05	117.25	117.25	5,346,600
2026-03-25	115.85	120.59	115.60	119.15	119.15	6,782,800
2026-03-24	113.15	115.64	112.31	114.50	114.50	4,514,900
2026-03-23	110.50	115.20	109.50	114.43	114.43	5,913,900
2026-03-20	110.56	111.86	108.81	110.48	110.48	13,118,300
2026-03-19	108.78	110.45	106.07	110.00	110.00	4,128,900
2026-03-18	105.48	112.81	105.19	108.86	108.86	5,175,100
2026-03-17	106.39	107.00	103.60	105.84	105.84	3,681,500
2026-03-16	107.91	108.20	104.55	105.44	105.44	4,758,000
2026-03-13	105.63	109.56	105.56	107.67	107.67	3,422,500
2026-03-12	105.49	108.45	104.37	105.47	105.47	3,610,400
2026-03-11	103.84	108.40	103.35	106.47	106.47	4,787,200
2026-03-10	101.55	106.08	100.41	104.50	104.50	3,814,669
2026-03-09	98.580	103.07	98.490	102.11	102.11	2,883,523
2026-03-06	99.980	100.79	96.980	99.890	99.890	2,804,600
2026-03-05	102.14	104.53	100.12	101.00	101.00	2,781,500
2026-03-04	102.00	103.22	100.28	102.98	102.98	2,813,500
2026-03-03	95.610	103.72	95.370	102.08	102.08	5,310,300
2026-03-02	96.910	98.860	96.580	97.640	97.640	4,563,500
2026-02-27	98.750	99.510	96.920	98.390	98.390	4,716,100
2026-02-26	99.450	100.65	98.200	99.900	99.900	2,905,000
2026-02-25	100.95	101.28	97.830	100.04	100.04	3,178,600
2026-02-24	98.660	103.90	98.000	100.13	100.13	5,382,800
2026-02-23	93.750	99.700	92.680	98.760	98.760	7,644,400
2026-02-20	99.740	102.00	93.530	94.170	94.170	15,779,600
2026-02-19	108.25	109.77	107.00	109.59	109.59	7,403,100
2026-02-18	108.25	110.44	106.08	109.31	109.31	3,483,400
2026-02-17	110.58	111.46	106.75	108.42	108.42	4,698,500
2026-02-13	104.49	113.50	102.87	111.76	111.76	7,333,500
2026-02-12	98.750	106.80	98.750	104.61	104.61	10,960,800
2026-02-11	99.010	99.010	94.490	94.800	94.800	4,121,900
2026-02-10	94.690	95.790	94.000	94.400	94.400	2,493,300
2026-02-09	95.010	95.550	92.310	94.720	94.720	2,268,200
2026-02-06	92.570	95.250	92.500	95.080	95.080	3,325,500
2026-02-05	91.810	93.340	91.130	91.490	91.490	3,330,600
2026-02-04	91.690	94.140	90.880	91.920	91.920	3,214,900
2026-02-03	96.140	97.990	91.180	91.790	91.790	3,617,900
2026-02-02	96.350	97.760	95.420	96.630	96.630	2,439,300
2026-01-30	98.730	99.250	95.940	97.150	97.150	2,983,800

← NewerPage 3 of 5 · 250 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.