Akamai Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	31.350	31.350	31.350	31.350	31.350	1
2023-03-13	31.220	31.220	31.220	31.220	31.220	1
2023-03-10	31.950	31.950	31.950	31.950	31.950	0
2023-03-09	31.950	31.950	31.950	31.950	31.950	0
2023-03-08	31.950	31.950	31.950	31.950	31.950	0
2023-03-07	31.950	31.950	31.950	31.950	31.950	0
2023-03-06	31.950	31.950	31.950	31.950	31.950	0
2023-03-03	31.950	31.950	31.950	31.950	31.950	0
2023-03-02	32.000	32.000	31.950	31.950	31.950	2
2023-03-01	32.040	32.040	32.040	32.040	32.040	0
2023-02-28	32.040	32.040	32.040	32.040	32.040	0
2023-02-27	32.040	32.040	32.040	32.040	32.040	1
2023-02-24	32.020	32.020	31.570	31.570	31.570	31
2023-02-23	33.420	33.420	33.420	33.420	33.420	10
2023-02-22	33.250	33.250	33.250	33.250	33.250	1
2023-02-17	33.160	33.330	33.160	33.330	33.330	11
2023-02-16	34.350	34.350	34.120	34.120	34.120	103
2023-02-15	37.160	37.160	37.160	37.160	37.160	0
2023-02-14	37.160	37.160	37.160	37.160	37.160	0
2023-02-13	37.130	37.160	37.130	37.160	37.160	2
2023-02-10	37.730	37.730	37.730	37.730	37.730	0
2023-02-08	37.040	37.040	37.040	37.040	37.040	0
2023-02-07	37.040	37.040	37.040	37.040	37.040	0
2023-02-06	37.040	37.040	37.040	37.040	37.040	0
2023-02-03	37.040	37.040	37.040	37.040	37.040	0
2023-02-02	37.040	37.040	37.040	37.040	37.040	0
2023-02-01	37.040	37.040	37.040	37.040	37.040	0
2023-01-31	37.040	37.040	37.040	37.040	37.040	4
2023-01-30	37.010	37.170	37.010	37.170	37.170	2
2023-01-27	36.760	36.760	36.760	36.760	36.760	0
2023-01-26	36.760	36.760	36.760	36.760	36.760	0
2023-01-25	36.760	36.760	36.760	36.760	36.760	2
2023-01-24	37.640	37.640	37.610	37.610	37.610	6
2023-01-23	36.440	36.440	36.440	36.440	36.440	0
2023-01-20	36.440	36.440	36.440	36.440	36.440	0
2023-01-19	36.440	36.440	36.440	36.440	36.440	3
2023-01-18	37.210	37.210	37.210	37.210	37.210	10
2023-01-17	37.840	37.840	37.840	37.840	37.840	0
2023-01-16	37.840	37.840	37.840	37.840	37.840	0
2023-01-13	37.840	37.840	37.840	37.840	37.840	0
2023-01-12	37.840	37.840	37.840	37.840	37.840	0
2023-01-11	37.840	37.840	37.840	37.840	37.840	0
2023-01-10	37.840	37.840	37.840	37.840	37.840	3
2023-01-09	38.790	38.790	38.790	38.790	38.790	0
2023-01-06	38.790	38.790	38.790	38.790	38.790	0
2023-01-05	38.790	38.790	38.790	38.790	38.790	0
2023-01-04	38.790	38.790	38.790	38.790	38.790	0
2023-01-03	38.790	38.790	38.790	38.790	38.790	0
2023-01-02	38.790	38.790	38.790	38.790	38.790	0
2022-12-29	38.790	38.790	38.790	38.790	38.790	3
2022-12-28	38.790	38.790	38.790	38.790	38.790	0
2022-12-27	38.790	38.790	38.790	38.790	38.790	0
2022-12-26	38.790	38.790	38.790	38.790	38.790	0
2022-12-23	38.790	38.790	38.790	38.790	38.790	0
2022-12-22	38.790	38.790	38.790	38.790	38.790	0
2022-12-21	38.790	38.790	38.790	38.790	38.790	0
2022-12-20	38.790	38.790	38.790	38.790	38.790	0
2022-12-19	38.790	38.790	38.790	38.790	38.790	0
2022-12-16	38.790	38.790	38.790	38.790	38.790	0
2022-12-15	38.790	38.790	38.790	38.790	38.790	10

← NewerPage 16 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.