Akamai Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 75.210 | 75.350 | 73.810 | 74.530 | 74.530 | 2,148,700 |
| 2025-10-31 | 73.820 | 75.490 | 73.680 | 75.100 | 75.100 | 1,624,100 |
| 2025-10-30 | 72.860 | 75.200 | 72.760 | 73.930 | 73.930 | 1,625,600 |
| 2025-10-29 | 75.960 | 75.970 | 72.920 | 73.010 | 73.010 | 1,755,200 |
| 2025-10-28 | 75.400 | 76.160 | 74.910 | 75.750 | 75.750 | 1,999,200 |
| 2025-10-27 | 75.500 | 76.080 | 75.300 | 75.490 | 75.490 | 1,246,300 |
| 2025-10-24 | 75.300 | 75.820 | 74.760 | 75.050 | 75.050 | 1,566,700 |
| 2025-10-23 | 74.790 | 75.000 | 74.200 | 74.610 | 74.610 | 1,020,500 |
| 2025-10-22 | 75.620 | 76.410 | 74.300 | 74.710 | 74.710 | 1,410,900 |
| 2025-10-21 | 74.250 | 76.520 | 74.050 | 76.130 | 76.130 | 1,555,900 |
| 2025-10-20 | 72.950 | 74.320 | 72.950 | 74.250 | 74.250 | 1,392,500 |
| 2025-10-17 | 72.720 | 73.420 | 72.280 | 72.860 | 72.860 | 2,745,700 |
| 2025-10-16 | 74.200 | 74.700 | 72.390 | 72.960 | 72.960 | 1,473,600 |
| 2025-10-15 | 74.330 | 74.540 | 73.150 | 73.670 | 73.670 | 1,333,100 |
| 2025-10-14 | 72.770 | 74.360 | 72.460 | 74.090 | 74.090 | 1,423,900 |
| 2025-10-13 | 74.130 | 74.520 | 73.230 | 73.800 | 73.800 | 1,788,800 |
| 2025-10-10 | 75.700 | 76.280 | 73.140 | 73.240 | 73.240 | 1,684,000 |
| 2025-10-09 | 77.000 | 77.030 | 75.210 | 75.500 | 75.500 | 1,423,900 |
| 2025-10-08 | 76.800 | 77.620 | 76.540 | 76.720 | 76.720 | 1,081,800 |
| 2025-10-07 | 78.620 | 78.920 | 76.410 | 76.600 | 76.600 | 1,299,600 |
| 2025-10-06 | 78.000 | 78.560 | 77.070 | 78.440 | 78.440 | 1,264,200 |
| 2025-10-03 | 78.010 | 79.000 | 77.430 | 77.560 | 77.560 | 1,314,000 |
| 2025-10-02 | 76.170 | 78.160 | 75.600 | 78.010 | 78.010 | 1,634,500 |
| 2025-10-01 | 75.560 | 76.120 | 74.560 | 75.840 | 75.840 | 1,480,300 |
| 2025-09-30 | 76.120 | 76.380 | 74.720 | 75.760 | 75.760 | 1,633,200 |
| 2025-09-29 | 76.460 | 76.850 | 75.770 | 76.230 | 76.230 | 1,164,200 |
| 2025-09-26 | 75.380 | 76.120 | 75.190 | 76.050 | 76.050 | 1,610,200 |
| 2025-09-25 | 75.890 | 76.000 | 74.930 | 75.380 | 75.380 | 1,243,700 |
| 2025-09-24 | 75.410 | 76.280 | 74.950 | 76.230 | 76.230 | 1,464,000 |
| 2025-09-23 | 76.700 | 76.750 | 75.050 | 75.270 | 75.270 | 1,660,200 |
| 2025-09-22 | 76.980 | 76.980 | 76.010 | 76.680 | 76.680 | 1,350,300 |
| 2025-09-19 | 77.620 | 77.620 | 76.020 | 76.280 | 76.280 | 7,140,500 |
| 2025-09-18 | 76.030 | 77.300 | 75.940 | 77.090 | 77.090 | 1,553,700 |
| 2025-09-17 | 76.570 | 77.220 | 74.890 | 75.840 | 75.840 | 1,941,000 |
| 2025-09-16 | 76.570 | 76.900 | 75.680 | 76.380 | 76.380 | 1,188,700 |
| 2025-09-15 | 76.870 | 77.950 | 75.590 | 76.460 | 76.460 | 1,604,000 |
| 2025-09-12 | 79.040 | 79.070 | 76.650 | 76.840 | 76.840 | 1,518,700 |
| 2025-09-11 | 77.010 | 79.410 | 76.860 | 79.200 | 79.200 | 1,641,700 |
| 2025-09-10 | 78.130 | 79.160 | 76.510 | 76.750 | 76.750 | 1,741,400 |
| 2025-09-09 | 78.710 | 78.890 | 77.850 | 78.160 | 78.160 | 1,550,900 |
| 2025-09-08 | 78.770 | 79.430 | 77.510 | 78.880 | 78.880 | 1,928,600 |
| 2025-09-05 | 77.350 | 79.210 | 77.300 | 78.560 | 78.560 | 1,786,700 |
| 2025-09-04 | 77.570 | 77.580 | 76.100 | 77.190 | 77.190 | 2,696,300 |
| 2025-09-03 | 76.980 | 77.800 | 76.420 | 77.560 | 77.560 | 1,494,500 |
| 2025-09-02 | 78.170 | 78.410 | 76.320 | 76.980 | 76.980 | 1,712,800 |
| 2025-08-29 | 78.380 | 79.270 | 78.350 | 79.130 | 79.130 | 1,176,500 |
| 2025-08-28 | 78.500 | 78.710 | 77.710 | 78.390 | 78.390 | 1,292,600 |
| 2025-08-27 | 77.120 | 78.390 | 77.060 | 78.270 | 78.270 | 1,081,300 |
| 2025-08-26 | 76.580 | 77.200 | 76.250 | 76.940 | 76.940 | 2,365,500 |
| 2025-08-25 | 77.410 | 77.580 | 76.170 | 76.520 | 76.520 | 1,975,900 |
| 2025-08-22 | 76.610 | 78.540 | 75.950 | 77.640 | 77.640 | 1,719,200 |
| 2025-08-21 | 75.510 | 76.460 | 74.860 | 76.320 | 76.320 | 1,533,000 |
| 2025-08-20 | 76.370 | 76.630 | 75.460 | 76.060 | 76.060 | 1,355,200 |
| 2025-08-19 | 75.190 | 76.650 | 75.000 | 76.490 | 76.490 | 1,832,400 |
| 2025-08-18 | 74.460 | 75.290 | 73.990 | 75.280 | 75.280 | 1,751,100 |
| 2025-08-15 | 74.690 | 75.140 | 74.100 | 74.420 | 74.420 | 2,011,500 |
| 2025-08-14 | 74.410 | 74.980 | 74.010 | 74.270 | 74.270 | 1,643,900 |
| 2025-08-13 | 72.500 | 75.550 | 72.170 | 75.440 | 75.440 | 3,572,200 |
| 2025-08-12 | 70.640 | 72.000 | 70.420 | 71.970 | 71.970 | 2,878,000 |
| 2025-08-11 | 70.960 | 72.980 | 70.420 | 70.610 | 70.610 | 3,141,800 |
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.