Akamai Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 100.06 | 101.62 | 99.700 | 100.01 | 100.01 | 1,466,600 |
| 2025-02-13 | 100.58 | 100.75 | 98.970 | 99.660 | 99.660 | 1,964,200 |
| 2025-02-12 | 100.69 | 101.39 | 99.860 | 101.06 | 101.06 | 1,336,700 |
| 2025-02-11 | 101.34 | 101.72 | 100.56 | 101.38 | 101.38 | 1,619,000 |
| 2025-02-10 | 100.37 | 103.75 | 99.960 | 102.10 | 102.10 | 3,112,200 |
| 2025-02-07 | 99.730 | 100.11 | 98.560 | 99.640 | 99.640 | 1,484,500 |
| 2025-02-06 | 100.95 | 101.83 | 99.490 | 99.610 | 99.610 | 1,454,800 |
| 2025-02-05 | 99.970 | 101.02 | 99.010 | 100.89 | 100.89 | 1,274,900 |
| 2025-02-04 | 97.680 | 99.970 | 97.680 | 99.870 | 99.870 | 1,458,300 |
| 2025-02-03 | 98.400 | 98.700 | 96.760 | 98.000 | 98.000 | 1,796,600 |
| 2025-01-31 | 101.95 | 102.37 | 99.740 | 99.900 | 99.900 | 1,526,400 |
| 2025-01-30 | 101.04 | 101.87 | 100.51 | 101.48 | 101.48 | 1,806,600 |
| 2025-01-29 | 100.60 | 101.00 | 99.580 | 100.41 | 100.41 | 1,366,400 |
| 2025-01-28 | 99.950 | 100.77 | 98.900 | 100.54 | 100.54 | 1,869,400 |
| 2025-01-27 | 97.000 | 100.15 | 96.900 | 99.670 | 99.670 | 2,483,500 |
| 2025-01-24 | 96.140 | 97.770 | 95.870 | 97.700 | 97.700 | 1,805,700 |
| 2025-01-23 | 95.200 | 96.050 | 93.480 | 95.890 | 95.890 | 1,357,700 |
| 2025-01-22 | 94.850 | 95.130 | 93.300 | 95.110 | 95.110 | 1,370,000 |
| 2025-01-21 | 92.000 | 94.970 | 91.860 | 94.710 | 94.710 | 2,960,600 |
| 2025-01-17 | 91.720 | 92.550 | 90.960 | 91.010 | 91.010 | 2,346,400 |
| 2025-01-16 | 90.020 | 90.960 | 89.550 | 90.500 | 90.500 | 1,142,600 |
| 2025-01-15 | 91.570 | 91.920 | 90.060 | 90.520 | 90.520 | 1,095,400 |
| 2025-01-14 | 89.880 | 91.410 | 89.660 | 90.580 | 90.580 | 1,188,900 |
| 2025-01-13 | 88.950 | 90.160 | 88.500 | 89.610 | 89.610 | 1,530,000 |
| 2025-01-10 | 92.350 | 92.640 | 88.820 | 88.930 | 88.930 | 2,434,300 |
| 2025-01-08 | 92.310 | 94.290 | 91.500 | 93.360 | 93.360 | 1,792,300 |
| 2025-01-07 | 93.420 | 94.920 | 92.270 | 92.540 | 92.540 | 1,298,500 |
| 2025-01-06 | 93.980 | 95.100 | 93.110 | 93.390 | 93.390 | 1,519,800 |
| 2025-01-03 | 96.000 | 96.000 | 91.820 | 93.560 | 93.560 | 2,323,600 |
| 2025-01-02 | 96.670 | 97.230 | 95.060 | 95.420 | 95.420 | 1,010,100 |
| 2024-12-31 | 95.810 | 96.650 | 95.410 | 95.650 | 95.650 | 932,100 |
| 2024-12-30 | 96.240 | 96.440 | 95.220 | 95.560 | 95.560 | 1,087,500 |
| 2024-12-27 | 97.510 | 97.680 | 96.130 | 96.970 | 96.970 | 724,900 |
| 2024-12-26 | 96.720 | 98.110 | 96.500 | 97.960 | 97.960 | 946,900 |
| 2024-12-24 | 96.130 | 97.170 | 96.050 | 96.910 | 96.910 | 541,700 |
| 2024-12-23 | 95.730 | 96.710 | 95.400 | 96.600 | 96.600 | 1,365,700 |
| 2024-12-20 | 94.250 | 96.320 | 93.930 | 95.890 | 95.890 | 3,036,100 |
| 2024-12-19 | 94.720 | 95.780 | 94.260 | 94.580 | 94.580 | 1,518,900 |
| 2024-12-18 | 97.750 | 97.800 | 93.970 | 94.120 | 94.120 | 1,973,200 |
| 2024-12-17 | 97.060 | 98.530 | 97.020 | 97.360 | 97.360 | 1,552,600 |
| 2024-12-16 | 98.410 | 99.830 | 97.200 | 97.300 | 97.300 | 1,525,900 |
| 2024-12-13 | 99.720 | 100.25 | 98.810 | 99.240 | 99.240 | 1,564,600 |
| 2024-12-12 | 99.190 | 100.39 | 99.010 | 100.00 | 100.00 | 1,270,000 |
| 2024-12-11 | 99.290 | 100.15 | 98.530 | 100.02 | 100.02 | 1,371,900 |
| 2024-12-10 | 99.120 | 99.600 | 97.760 | 98.780 | 98.780 | 1,272,800 |
| 2024-12-09 | 97.750 | 100.32 | 97.680 | 99.120 | 99.120 | 1,344,900 |
| 2024-12-06 | 98.080 | 99.220 | 97.790 | 98.060 | 98.060 | 1,467,700 |
| 2024-12-05 | 98.670 | 98.840 | 97.210 | 97.400 | 97.400 | 1,523,500 |
| 2024-12-04 | 97.530 | 99.030 | 97.220 | 98.300 | 98.300 | 1,529,800 |
| 2024-12-03 | 97.060 | 98.180 | 96.790 | 97.530 | 97.530 | 1,853,700 |
| 2024-12-02 | 95.500 | 98.700 | 95.350 | 97.930 | 97.930 | 3,159,500 |
| 2024-11-29 | 93.760 | 94.860 | 93.680 | 94.020 | 94.020 | 830,800 |
| 2024-11-27 | 93.380 | 94.530 | 93.120 | 93.860 | 93.860 | 1,540,900 |
| 2024-11-26 | 94.660 | 94.900 | 92.830 | 93.100 | 93.100 | 1,678,500 |
| 2024-11-25 | 93.820 | 94.900 | 93.050 | 94.640 | 94.640 | 2,929,000 |
| 2024-11-22 | 90.960 | 93.200 | 90.740 | 92.900 | 92.900 | 2,730,100 |
| 2024-11-21 | 88.420 | 91.200 | 88.000 | 91.080 | 91.080 | 2,083,200 |
| 2024-11-20 | 87.090 | 88.190 | 86.560 | 87.960 | 87.960 | 1,517,100 |
| 2024-11-19 | 84.850 | 87.420 | 84.700 | 87.360 | 87.360 | 2,370,600 |
| 2024-11-18 | 87.430 | 88.180 | 85.590 | 85.960 | 85.960 | 2,424,700 |
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.