Akamai Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 88.860 | 89.560 | 86.780 | 87.430 | 87.430 | 2,616,600 |
| 2024-11-14 | 88.740 | 89.540 | 88.240 | 88.350 | 88.350 | 2,428,100 |
| 2024-11-13 | 89.210 | 90.160 | 88.500 | 88.750 | 88.750 | 2,402,800 |
| 2024-11-12 | 91.500 | 91.500 | 89.740 | 90.080 | 90.080 | 2,849,000 |
| 2024-11-11 | 91.650 | 92.180 | 89.770 | 91.070 | 91.070 | 3,312,500 |
| 2024-11-08 | 97.910 | 98.300 | 89.270 | 89.370 | 89.370 | 9,015,300 |
| 2024-11-07 | 104.74 | 104.99 | 103.19 | 104.40 | 104.40 | 2,611,000 |
| 2024-11-06 | 103.35 | 105.26 | 102.82 | 104.71 | 104.71 | 2,179,300 |
| 2024-11-05 | 99.800 | 101.37 | 98.930 | 100.96 | 100.96 | 2,436,700 |
| 2024-11-04 | 100.50 | 101.06 | 99.840 | 100.04 | 100.04 | 1,748,700 |
| 2024-11-01 | 101.16 | 101.87 | 100.22 | 100.57 | 100.57 | 1,373,200 |
| 2024-10-31 | 101.72 | 101.97 | 100.54 | 101.08 | 101.08 | 1,954,300 |
| 2024-10-30 | 102.96 | 104.13 | 101.65 | 101.85 | 101.85 | 2,247,000 |
| 2024-10-29 | 102.84 | 103.85 | 102.28 | 102.96 | 102.96 | 1,106,900 |
| 2024-10-28 | 102.94 | 103.24 | 102.24 | 102.85 | 102.85 | 930,700 |
| 2024-10-25 | 103.35 | 103.71 | 101.57 | 101.97 | 101.97 | 898,200 |
| 2024-10-24 | 102.68 | 104.17 | 102.68 | 102.80 | 102.80 | 1,188,100 |
| 2024-10-23 | 105.46 | 105.50 | 102.52 | 102.72 | 102.72 | 1,479,400 |
| 2024-10-22 | 105.98 | 105.98 | 105.05 | 105.46 | 105.46 | 1,083,600 |
| 2024-10-21 | 106.50 | 106.76 | 105.40 | 106.15 | 106.15 | 1,392,000 |
| 2024-10-18 | 105.20 | 106.80 | 104.76 | 106.67 | 106.67 | 1,622,700 |
| 2024-10-17 | 103.67 | 105.17 | 102.71 | 104.73 | 104.73 | 1,301,500 |
| 2024-10-16 | 103.31 | 103.63 | 102.74 | 103.58 | 103.58 | 2,306,100 |
| 2024-10-15 | 103.29 | 104.69 | 103.06 | 103.29 | 103.29 | 1,123,000 |
| 2024-10-14 | 104.71 | 104.71 | 102.88 | 103.57 | 103.57 | 870,900 |
| 2024-10-11 | 103.42 | 104.59 | 102.79 | 104.22 | 104.22 | 989,000 |
| 2024-10-10 | 102.97 | 103.56 | 102.71 | 103.42 | 103.42 | 762,000 |
| 2024-10-09 | 101.48 | 103.19 | 101.43 | 103.11 | 103.11 | 1,067,500 |
| 2024-10-08 | 101.15 | 101.45 | 100.19 | 101.33 | 101.33 | 1,028,300 |
| 2024-10-07 | 101.25 | 101.79 | 100.92 | 101.17 | 101.17 | 1,067,000 |
| 2024-10-04 | 101.29 | 101.59 | 100.63 | 101.48 | 101.48 | 626,800 |
| 2024-10-03 | 100.42 | 100.99 | 99.970 | 100.45 | 100.45 | 874,200 |
| 2024-10-02 | 99.660 | 100.91 | 99.360 | 100.78 | 100.78 | 958,100 |
| 2024-10-01 | 100.58 | 100.75 | 99.360 | 99.820 | 99.820 | 1,687,900 |
| 2024-09-30 | 101.43 | 101.65 | 99.970 | 100.95 | 100.95 | 2,401,500 |
| 2024-09-27 | 100.50 | 102.32 | 100.49 | 101.57 | 101.57 | 1,095,900 |
| 2024-09-26 | 100.62 | 101.00 | 99.870 | 100.11 | 100.11 | 1,451,600 |
| 2024-09-25 | 101.75 | 101.75 | 99.490 | 99.640 | 99.640 | 1,141,700 |
| 2024-09-24 | 100.99 | 102.49 | 100.58 | 101.84 | 101.84 | 1,457,800 |
| 2024-09-23 | 99.710 | 100.81 | 99.450 | 100.72 | 100.72 | 1,381,000 |
| 2024-09-20 | 99.160 | 99.860 | 98.360 | 99.520 | 99.520 | 1,881,100 |
| 2024-09-19 | 98.900 | 99.780 | 98.750 | 99.440 | 99.440 | 1,463,800 |
| 2024-09-18 | 97.830 | 98.370 | 96.840 | 97.410 | 97.410 | 1,013,800 |
| 2024-09-17 | 99.540 | 99.540 | 97.600 | 97.870 | 97.870 | 1,393,100 |
| 2024-09-16 | 98.490 | 99.430 | 98.140 | 99.290 | 99.290 | 1,100,500 |
| 2024-09-13 | 97.300 | 98.780 | 97.200 | 98.530 | 98.530 | 1,026,300 |
| 2024-09-12 | 96.720 | 97.770 | 96.220 | 97.300 | 97.300 | 1,256,400 |
| 2024-09-11 | 94.430 | 96.750 | 93.500 | 96.660 | 96.660 | 1,490,900 |
| 2024-09-10 | 95.300 | 95.790 | 94.530 | 94.720 | 94.720 | 1,106,400 |
| 2024-09-09 | 96.650 | 97.100 | 94.770 | 95.070 | 95.070 | 1,824,800 |
| 2024-09-06 | 99.160 | 99.680 | 96.480 | 96.540 | 96.540 | 1,223,400 |
| 2024-09-05 | 99.980 | 100.14 | 98.730 | 99.120 | 99.120 | 1,831,900 |
| 2024-09-04 | 99.890 | 100.72 | 99.640 | 100.13 | 100.13 | 682,700 |
| 2024-09-03 | 101.32 | 102.11 | 99.670 | 99.960 | 99.960 | 989,900 |
| 2024-08-30 | 102.16 | 102.21 | 100.62 | 101.84 | 101.84 | 2,305,500 |
| 2024-08-29 | 100.61 | 102.41 | 100.45 | 101.60 | 101.60 | 756,700 |
| 2024-08-28 | 101.19 | 101.71 | 99.880 | 100.08 | 100.08 | 683,900 |
| 2024-08-27 | 100.73 | 102.20 | 100.57 | 101.31 | 101.31 | 843,500 |
| 2024-08-26 | 101.99 | 102.37 | 100.80 | 100.99 | 100.99 | 769,300 |
| 2024-08-23 | 102.48 | 102.48 | 100.93 | 101.83 | 101.83 | 1,028,200 |
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.