Akamai Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	37.380	37.380	37.380	37.380	37.380	10
2023-06-12	37.520	37.520	37.520	37.520	37.520	0
2023-06-09	37.520	37.520	37.520	37.520	37.520	1
2023-06-07	38.080	38.080	38.060	38.060	38.060	2
2023-06-06	38.060	38.060	38.060	38.060	38.060	26
2023-06-02	35.700	35.700	35.700	35.700	35.700	0
2023-06-01	35.700	35.700	35.700	35.700	35.700	0
2023-05-31	35.700	35.700	35.700	35.700	35.700	0
2023-05-30	35.700	35.700	35.700	35.700	35.700	0
2023-05-29	35.700	35.700	35.700	35.700	35.700	0
2023-05-26	35.700	35.700	35.700	35.700	35.700	0
2023-05-25	35.700	35.700	35.700	35.700	35.700	0
2023-05-24	35.700	35.700	35.700	35.700	35.700	31
2023-05-23	35.960	35.960	35.960	35.960	35.960	0
2023-05-22	35.960	35.960	35.960	35.960	35.960	0
2023-05-19	35.960	35.960	35.960	35.960	35.960	0
2023-05-18	35.960	35.960	35.960	35.960	35.960	1
2023-05-17	35.000	35.000	35.000	35.000	35.000	0
2023-05-16	35.000	35.000	35.000	35.000	35.000	0
2023-05-15	34.960	35.000	34.960	35.000	35.000	31
2023-05-12	34.960	34.960	34.960	34.960	34.960	1
2023-05-11	35.370	35.370	35.370	35.370	35.370	1
2023-05-10	35.610	35.610	35.610	35.610	35.610	2
2023-05-09	32.460	32.460	32.460	32.460	32.460	0
2023-05-08	32.460	32.460	32.460	32.460	32.460	1
2023-05-05	32.070	32.070	32.070	32.070	32.070	0
2023-05-04	32.070	32.070	32.070	32.070	32.070	1
2023-05-03	33.080	33.080	32.910	32.910	32.910	32
2023-05-02	33.950	33.950	33.950	33.950	33.950	0
2023-04-28	33.950	33.950	33.950	33.950	33.950	1,000
2023-04-27	33.530	33.530	33.530	33.530	33.530	1,000
2023-04-26	33.700	33.700	33.700	33.700	33.700	5
2023-04-25	34.690	34.690	34.690	34.690	34.690	0
2023-04-24	34.690	34.690	34.690	34.690	34.690	0
2023-04-20	34.690	34.690	34.690	34.690	34.690	0
2023-04-19	34.970	34.970	34.680	34.690	34.690	3
2023-04-18	34.250	34.250	34.200	34.200	34.200	1,036
2023-04-17	33.750	33.750	33.750	33.750	33.750	0
2023-04-14	33.750	33.750	33.750	33.750	33.750	1
2023-04-13	34.110	34.110	34.110	34.110	34.110	1
2023-04-12	33.570	33.570	33.570	33.570	33.570	12
2023-04-11	33.410	33.560	33.410	33.560	33.560	2
2023-04-10	32.930	33.070	32.930	33.070	33.070	1,001
2023-04-06	32.740	32.740	32.740	32.740	32.740	0
2023-04-05	32.740	32.740	32.740	32.740	32.740	0
2023-04-04	32.740	32.740	32.740	32.740	32.740	0
2023-04-03	32.740	32.740	32.740	32.740	32.740	0
2023-03-31	32.740	32.740	32.740	32.740	32.740	1
2023-03-30	32.940	32.940	32.940	32.940	32.940	0
2023-03-29	32.940	32.940	32.940	32.940	32.940	0
2023-03-28	32.940	32.940	32.940	32.940	32.940	2
2023-03-27	33.000	33.000	33.000	33.000	33.000	0
2023-03-24	33.000	33.000	33.000	33.000	33.000	0
2023-03-23	33.220	33.220	33.000	33.000	33.000	2
2023-03-22	33.040	33.070	32.920	32.920	32.920	4
2023-03-21	32.340	32.340	32.340	32.340	32.340	0
2023-03-20	32.340	32.340	32.340	32.340	32.340	5
2023-03-17	32.040	32.200	32.040	32.200	32.200	2
2023-03-16	31.950	31.950	31.950	31.950	31.950	0
2023-03-15	31.950	31.950	31.950	31.950	31.950	2

← NewerPage 15 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.