Akamai Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	101.85	102.00	98.460	99.350	99.350	3,862,700
2026-01-28	103.51	103.96	101.60	102.10	102.10	4,461,600
2026-01-27	101.90	104.98	101.42	103.26	103.26	8,013,100
2026-01-26	96.310	99.190	95.950	98.660	98.660	4,142,100
2026-01-23	96.530	96.990	94.890	95.080	95.080	2,934,100
2026-01-22	94.410	97.570	94.020	97.030	97.030	4,183,600
2026-01-21	90.050	94.260	89.860	93.720	93.720	3,327,000
2026-01-20	92.080	92.780	89.230	89.600	89.600	3,335,500
2026-01-16	93.140	95.040	92.570	93.490	93.490	4,081,100
2026-01-15	90.620	91.720	89.750	91.530	91.530	3,259,600
2026-01-14	88.950	91.490	88.600	90.650	90.650	2,418,100
2026-01-13	91.500	91.780	88.360	88.860	88.860	3,024,000
2026-01-12	93.740	93.940	90.820	91.270	91.270	6,719,200
2026-01-09	86.180	88.510	85.780	88.120	88.120	3,052,600
2026-01-08	87.230	87.700	85.370	85.710	85.710	3,044,500
2026-01-07	88.150	89.110	87.220	88.180	88.180	2,303,600
2026-01-06	85.540	88.860	85.540	88.740	88.740	1,925,000
2026-01-05	85.060	87.400	85.050	85.910	85.910	1,433,800
2026-01-02	87.300	87.520	84.540	85.100	85.100	1,638,600
2025-12-31	87.700	88.200	87.210	87.250	87.250	1,163,200
2025-12-30	88.080	88.580	87.840	87.970	87.970	1,510,000
2025-12-29	88.030	88.970	87.830	88.240	88.240	1,541,200
2025-12-26	88.470	88.890	88.080	88.420	88.420	1,398,400
2025-12-24	89.080	89.400	88.480	88.820	88.820	813,000
2025-12-23	89.860	89.900	88.610	89.230	89.230	1,747,800
2025-12-22	89.190	90.760	88.770	90.110	90.110	1,743,900
2025-12-19	88.400	89.750	88.300	89.220	89.220	5,375,200
2025-12-18	88.130	88.910	87.110	88.490	88.490	1,934,900
2025-12-17	87.560	89.340	87.150	87.550	87.550	2,122,000
2025-12-16	86.700	87.920	85.800	87.740	87.740	2,188,200
2025-12-15	88.030	90.040	85.310	86.530	86.530	3,749,500
2025-12-12	85.900	86.880	85.390	85.880	85.880	2,151,200
2025-12-11	86.380	87.270	85.150	85.450	85.450	1,783,700
2025-12-10	85.560	86.780	85.230	86.450	86.450	2,214,500
2025-12-09	84.640	86.740	84.060	85.660	85.660	2,649,400
2025-12-08	83.480	85.700	83.480	85.320	85.320	2,313,800
2025-12-05	86.600	87.000	82.700	83.490	83.490	3,069,300
2025-12-04	87.820	88.120	86.300	86.600	86.600	2,198,500
2025-12-03	86.830	88.470	86.630	87.970	87.970	2,337,200
2025-12-02	88.000	88.200	86.060	86.830	86.830	2,814,500
2025-12-01	89.390	89.430	87.550	87.710	87.710	3,200,600
2025-11-28	89.470	89.930	89.340	89.520	89.520	1,350,900
2025-11-26	90.610	90.760	89.370	89.450	89.450	2,917,900
2025-11-25	88.500	91.010	87.330	90.710	90.710	3,622,300
2025-11-24	88.640	89.950	87.370	88.340	88.340	19,566,700
2025-11-21	87.830	90.240	87.250	89.010	89.010	3,662,900
2025-11-20	87.650	89.140	86.750	87.380	87.380	3,366,900
2025-11-19	87.630	88.150	86.200	86.520	86.520	3,994,100
2025-11-18	87.300	88.760	86.000	87.740	87.740	3,681,700
2025-11-17	87.750	88.880	86.860	87.620	87.620	3,936,400
2025-11-14	87.420	88.750	87.010	87.170	87.170	3,715,600
2025-11-13	89.970	91.850	88.200	88.670	88.670	3,597,000
2025-11-12	90.620	91.760	89.380	90.100	90.100	3,793,100
2025-11-11	86.960	92.000	86.310	90.610	90.610	5,596,400
2025-11-10	83.810	88.470	83.000	87.120	87.120	5,974,700
2025-11-07	78.900	86.230	76.750	83.740	83.740	9,629,200
2025-11-06	73.760	73.880	71.930	73.000	73.000	3,349,400
2025-11-05	72.630	73.550	71.670	72.980	72.980	3,185,400
2025-11-04	73.950	74.130	70.820	71.970	71.970	2,626,200
2025-11-03	75.210	75.350	73.810	74.530	74.530	2,148,700

← NewerPage 4 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.