Akamai Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	79.300	79.500	78.110	78.940	78.940	2,065,800
2025-05-12	79.010	79.700	77.610	78.790	78.790	3,567,000
2025-05-09	83.000	83.890	76.200	76.250	76.250	5,837,400
2025-05-08	83.700	86.150	83.360	85.440	85.440	3,833,900
2025-05-07	82.840	83.440	82.170	82.860	82.860	2,224,000
2025-05-06	82.540	83.560	82.150	82.870	82.870	1,279,300
2025-05-05	82.170	84.050	81.910	83.100	83.100	1,576,300
2025-05-02	82.210	83.040	81.640	82.540	82.540	1,340,800
2025-05-01	81.300	81.930	80.330	81.110	81.110	1,159,800
2025-04-30	79.610	80.800	78.960	80.580	80.580	1,065,900
2025-04-29	80.060	81.470	79.530	80.980	80.980	1,267,000
2025-04-28	79.850	81.040	79.320	80.180	80.180	1,354,600
2025-04-25	79.200	80.380	78.760	79.790	79.790	1,307,100
2025-04-24	75.870	79.570	75.550	79.200	79.200	2,048,200
2025-04-23	75.890	77.000	75.020	75.870	75.870	2,080,000
2025-04-22	73.480	74.020	72.390	73.670	73.670	1,583,300
2025-04-21	72.770	73.010	71.280	71.920	71.920	1,067,900
2025-04-17	74.000	74.300	73.200	73.460	73.460	1,613,400
2025-04-16	73.840	75.580	73.250	73.810	73.810	1,460,000
2025-04-15	74.170	74.830	73.850	74.510	74.510	936,900
2025-04-14	74.670	75.150	73.390	74.150	74.150	1,251,400
2025-04-11	72.720	74.510	71.810	74.050	74.050	2,515,400
2025-04-10	74.320	74.950	70.750	72.560	72.560	2,040,900
2025-04-09	67.600	76.800	67.510	76.350	76.350	3,895,100
2025-04-08	73.770	73.850	67.630	68.210	68.210	3,654,800
2025-04-07	72.640	74.800	69.500	70.930	70.930	3,467,800
2025-04-04	77.050	77.220	73.420	73.690	73.690	2,611,500
2025-04-03	79.510	80.880	78.560	78.780	78.780	1,665,500
2025-04-02	79.480	81.990	79.170	81.630	81.630	929,800
2025-04-01	80.220	81.000	79.330	80.600	80.600	1,614,800
2025-03-31	79.390	80.970	78.360	80.500	80.500	1,691,500
2025-03-28	80.950	81.200	79.330	80.050	80.050	1,683,000
2025-03-27	81.130	82.000	80.250	81.560	81.560	1,191,900
2025-03-26	81.900	82.220	80.790	81.470	81.470	1,259,700
2025-03-25	82.960	83.280	81.580	81.850	81.850	2,086,400
2025-03-24	82.350	83.020	81.740	82.770	82.770	1,800,500
2025-03-21	80.870	81.420	80.250	81.040	81.040	3,875,400
2025-03-20	81.760	82.580	81.350	81.550	81.550	1,862,500
2025-03-19	82.460	83.070	81.440	82.410	82.410	1,701,400
2025-03-18	83.370	83.380	81.710	82.060	82.060	1,668,700
2025-03-17	80.520	83.690	80.380	82.790	82.790	2,590,600
2025-03-14	79.750	81.510	79.280	80.730	80.730	2,371,000
2025-03-13	79.210	80.530	78.600	78.660	78.660	2,447,200
2025-03-12	81.330	81.710	79.320	79.660	79.660	4,648,000
2025-03-11	83.830	84.160	80.550	80.650	80.650	4,424,300
2025-03-10	86.480	87.380	83.810	84.150	84.150	3,873,400
2025-03-07	82.340	88.010	82.130	87.520	87.520	4,500,000
2025-03-06	81.860	83.450	81.730	82.810	82.810	2,233,100
2025-03-05	81.730	82.980	81.130	82.820	82.820	2,424,900
2025-03-04	80.550	82.730	79.900	82.180	82.180	3,101,400
2025-03-03	81.290	83.110	80.430	81.000	81.000	3,951,100
2025-02-28	79.680	81.660	79.130	80.680	80.680	5,814,700
2025-02-27	79.600	80.080	77.820	77.870	77.870	3,709,000
2025-02-26	78.120	79.940	77.640	79.580	79.580	3,712,800
2025-02-25	77.500	78.790	76.600	78.050	78.050	4,083,800
2025-02-24	77.900	79.700	75.500	77.650	77.650	7,013,700
2025-02-21	89.000	89.890	76.500	76.730	76.730	20,732,300
2025-02-20	100.34	100.66	97.220	98.030	98.030	3,071,600
2025-02-19	98.950	100.32	97.440	100.26	100.26	2,223,500
2025-02-18	100.01	100.30	98.510	99.320	99.320	1,734,200

← NewerPage 7 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.