Akamai Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	91.890	91.990	86.940	87.810	87.810	7,422,700
2026-10-15	89.070	92.460	86.160	92.320	92.320	8,402,800
2026-10-14	97.970	98.520	90.030	91.710	91.710	7,980,800
2026-10-13	100.30	103.07	98.300	99.930	99.930	4,833,000
2026-10-12	106.95	106.95	100.21	101.65	101.65	3,424,400
2026-10-09	102.40	109.65	101.52	106.95	106.95	5,796,100
2026-10-08	104.10	104.27	99.300	100.90	100.90	5,052,300
2026-10-07	107.18	107.62	103.95	104.61	104.61	3,874,500
2026-10-06	109.50	111.60	107.51	108.62	108.62	2,803,800
2026-10-05	108.87	109.54	106.27	107.99	107.99	3,619,700
2026-10-02	108.75	113.13	108.50	108.92	108.92	5,039,400
2026-10-01	107.16	108.10	104.00	106.93	106.93	5,590,400
2026-09-30	108.84	113.43	106.33	106.35	106.35	6,279,000
2026-09-29	110.78	111.43	105.75	108.45	108.45	6,052,000
2026-09-28	112.85	115.10	108.80	108.99	108.99	8,243,100
2026-09-25	125.23	128.46	113.84	113.94	113.94	31,946,800
2026-09-24	116.74	118.00	110.31	110.41	110.41	7,058,400
2026-09-23	117.33	119.48	113.76	118.44	118.44	3,919,400
2026-09-22	117.87	122.79	116.10	118.34	118.34	4,670,700
2026-09-21	106.04	117.58	105.40	117.41	117.41	4,703,100
2026-09-18	107.25	107.25	102.61	104.52	104.52	4,817,000
2026-09-17	105.06	109.85	104.31	107.08	107.08	2,859,700
2026-09-16	105.39	107.26	103.75	104.48	104.48	2,502,600
2026-09-15	105.63	107.42	103.93	105.40	105.40	2,826,400
2026-09-14	105.43	107.86	102.50	105.57	105.57	4,585,200
2026-09-11	107.63	110.74	106.31	106.79	106.79	3,688,400
2026-09-10	109.08	111.18	106.63	107.13	107.13	2,929,400
2026-09-09	108.76	112.76	107.93	110.75	110.75	4,566,500
2026-09-08	102.69	108.11	100.77	105.61	105.61	3,766,700
2026-09-04	105.00	106.50	104.00	105.22	105.22	1,758,400
2026-09-03	105.42	106.56	102.55	106.50	106.50	3,350,700
2026-09-02	106.00	106.34	104.01	105.09	105.09	2,172,400
2026-09-01	108.92	109.99	105.78	106.46	106.46	2,700,900
2026-08-31	107.06	109.69	107.03	108.62	108.62	2,403,400
2026-08-28	110.91	112.40	106.88	107.47	107.47	2,583,100
2026-08-27	109.75	111.85	108.82	111.24	111.24	3,042,400
2026-08-26	105.56	109.53	105.42	108.06	108.06	3,374,800
2026-08-25	106.00	107.27	104.07	105.74	105.74	2,978,517
2026-08-24	110.00	110.00	105.20	105.66	105.66	2,760,524
2026-08-21	110.26	112.51	109.59	110.42	110.42	3,011,500
2026-08-20	112.19	112.72	109.49	110.09	110.09	2,118,900
2026-08-19	115.80	116.80	110.36	112.84	112.84	3,874,300
2026-08-18	121.49	123.79	115.11	115.20	115.20	3,407,000
2026-08-17	124.56	125.58	121.57	122.97	122.97	2,492,200
2026-08-14	126.00	126.73	123.94	124.99	124.99	2,176,600
2026-08-13	124.92	127.04	123.31	125.29	125.29	3,085,900
2026-08-12	117.50	124.91	117.05	122.78	122.78	3,499,500
2026-08-11	118.01	119.21	116.28	116.67	116.67	2,339,800
2026-08-10	107.37	120.14	107.32	117.65	117.65	6,105,700
2026-08-07	124.00	125.55	110.02	110.54	110.54	8,147,200
2026-08-06	116.60	120.85	116.26	118.55	118.55	5,505,900
2026-08-05	123.00	124.56	121.37	122.27	122.27	3,329,800
2026-08-04	118.78	123.61	118.20	123.35	123.35	4,284,400
2026-08-03	115.00	118.71	114.00	117.88	117.88	3,194,400
2026-07-31	115.49	116.63	112.50	115.18	115.18	2,893,000
2026-07-30	108.60	114.42	108.19	113.75	113.75	3,046,000
2026-07-29	111.70	112.49	107.11	107.41	107.41	3,033,600
2026-07-28	111.75	113.17	107.92	111.79	111.79	2,994,700
2026-07-27	117.00	117.82	110.82	112.85	112.85	2,884,800
2026-07-24	117.53	119.08	115.24	115.37	115.37	3,096,500

Page 1 of 79 · 4,728 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.