Akamai Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 75.620 | 76.650 | 69.780 | 70.530 | 70.530 | 5,403,900 |
| 2025-08-07 | 75.460 | 75.730 | 72.750 | 74.760 | 74.760 | 4,030,600 |
| 2025-08-06 | 74.130 | 74.720 | 73.440 | 74.480 | 74.480 | 2,175,900 |
| 2025-08-05 | 74.940 | 75.230 | 73.440 | 73.650 | 73.650 | 2,545,800 |
| 2025-08-04 | 74.750 | 75.850 | 74.630 | 75.500 | 75.500 | 1,681,100 |
| 2025-08-01 | 76.060 | 76.500 | 73.760 | 74.380 | 74.380 | 2,534,100 |
| 2025-07-31 | 78.510 | 78.640 | 76.090 | 76.310 | 76.310 | 1,727,600 |
| 2025-07-30 | 79.490 | 79.520 | 77.810 | 78.060 | 78.060 | 1,933,300 |
| 2025-07-29 | 79.720 | 80.410 | 78.940 | 79.490 | 79.490 | 1,315,400 |
| 2025-07-28 | 80.820 | 80.940 | 79.440 | 79.710 | 79.710 | 1,145,400 |
| 2025-07-25 | 80.800 | 81.250 | 80.300 | 80.750 | 80.750 | 2,285,100 |
| 2025-07-24 | 80.240 | 81.300 | 80.090 | 80.710 | 80.710 | 1,025,600 |
| 2025-07-23 | 79.710 | 81.130 | 79.710 | 80.680 | 80.680 | 1,348,800 |
| 2025-07-22 | 78.970 | 80.540 | 78.500 | 80.400 | 80.400 | 1,104,700 |
| 2025-07-21 | 79.130 | 79.910 | 78.640 | 78.710 | 78.710 | 1,175,300 |
| 2025-07-18 | 78.410 | 78.810 | 77.650 | 78.690 | 78.690 | 1,463,900 |
| 2025-07-17 | 77.350 | 78.040 | 76.660 | 77.930 | 77.930 | 1,202,000 |
| 2025-07-16 | 77.070 | 77.600 | 75.750 | 77.040 | 77.040 | 994,100 |
| 2025-07-15 | 77.740 | 77.940 | 76.720 | 76.800 | 76.800 | 976,100 |
| 2025-07-14 | 77.350 | 78.060 | 76.880 | 77.410 | 77.410 | 1,249,800 |
| 2025-07-11 | 78.800 | 79.180 | 77.360 | 77.380 | 77.380 | 1,254,300 |
| 2025-07-10 | 80.590 | 80.610 | 79.230 | 79.440 | 79.440 | 1,144,600 |
| 2025-07-09 | 80.890 | 81.040 | 79.720 | 80.630 | 80.630 | 961,500 |
| 2025-07-08 | 79.610 | 81.450 | 79.190 | 80.640 | 80.640 | 1,613,400 |
| 2025-07-07 | 78.930 | 79.830 | 78.580 | 79.060 | 79.060 | 1,649,100 |
| 2025-07-03 | 80.330 | 80.540 | 79.080 | 79.480 | 79.480 | 1,159,300 |
| 2025-07-02 | 79.560 | 79.890 | 78.810 | 79.460 | 79.460 | 1,247,400 |
| 2025-07-01 | 79.700 | 80.920 | 79.230 | 79.610 | 79.610 | 1,343,700 |
| 2025-06-30 | 80.000 | 80.280 | 79.190 | 79.760 | 79.760 | 1,946,900 |
| 2025-06-27 | 79.730 | 80.270 | 78.770 | 79.600 | 79.600 | 2,610,100 |
| 2025-06-26 | 80.000 | 80.250 | 79.150 | 79.600 | 79.600 | 2,158,200 |
| 2025-06-25 | 80.030 | 80.380 | 79.210 | 79.530 | 79.530 | 1,636,700 |
| 2025-06-24 | 79.600 | 80.290 | 78.720 | 80.060 | 80.060 | 3,717,000 |
| 2025-06-23 | 78.050 | 79.380 | 77.200 | 79.280 | 79.280 | 3,152,800 |
| 2025-06-20 | 78.700 | 79.310 | 77.620 | 78.380 | 78.380 | 4,791,200 |
| 2025-06-18 | 78.760 | 79.290 | 77.930 | 78.700 | 78.700 | 2,998,300 |
| 2025-06-17 | 79.520 | 79.720 | 78.440 | 78.680 | 78.680 | 3,440,800 |
| 2025-06-16 | 77.520 | 80.030 | 77.180 | 79.990 | 79.990 | 3,894,800 |
| 2025-06-13 | 77.670 | 78.330 | 76.860 | 77.030 | 77.030 | 1,859,100 |
| 2025-06-12 | 77.970 | 79.570 | 77.880 | 78.510 | 78.510 | 2,179,700 |
| 2025-06-11 | 78.500 | 79.660 | 77.940 | 78.190 | 78.190 | 3,617,500 |
| 2025-06-10 | 78.220 | 78.850 | 77.930 | 78.270 | 78.270 | 1,268,900 |
| 2025-06-09 | 77.510 | 78.700 | 77.280 | 78.080 | 78.080 | 2,106,700 |
| 2025-06-06 | 76.180 | 77.110 | 76.010 | 77.030 | 77.030 | 1,601,500 |
| 2025-06-05 | 76.900 | 77.140 | 75.800 | 76.140 | 76.140 | 2,584,000 |
| 2025-06-04 | 77.030 | 77.860 | 76.550 | 76.600 | 76.600 | 1,779,400 |
| 2025-06-03 | 75.910 | 77.100 | 75.170 | 77.090 | 77.090 | 2,046,300 |
| 2025-06-02 | 75.560 | 76.350 | 74.690 | 76.170 | 76.170 | 1,262,800 |
| 2025-05-30 | 75.780 | 76.210 | 74.750 | 75.930 | 75.930 | 3,105,100 |
| 2025-05-29 | 76.860 | 77.000 | 75.500 | 76.090 | 76.090 | 1,788,500 |
| 2025-05-28 | 77.750 | 77.750 | 76.250 | 76.420 | 76.420 | 1,206,500 |
| 2025-05-27 | 77.000 | 78.040 | 76.010 | 77.890 | 77.890 | 1,845,200 |
| 2025-05-23 | 76.100 | 76.710 | 75.750 | 75.840 | 75.840 | 1,946,700 |
| 2025-05-22 | 76.380 | 78.060 | 76.240 | 77.080 | 77.080 | 3,165,700 |
| 2025-05-21 | 76.530 | 77.790 | 76.200 | 76.420 | 76.420 | 1,704,100 |
| 2025-05-20 | 77.720 | 78.900 | 77.210 | 77.490 | 77.490 | 2,598,900 |
| 2025-05-19 | 76.800 | 78.200 | 76.410 | 77.870 | 77.870 | 2,836,000 |
| 2025-05-16 | 76.950 | 78.050 | 76.230 | 78.030 | 78.030 | 3,469,600 |
| 2025-05-15 | 77.390 | 77.390 | 74.850 | 76.510 | 76.510 | 16,397,900 |
| 2025-05-14 | 77.740 | 79.110 | 77.250 | 77.510 | 77.510 | 3,560,800 |
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.