Akamai Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	39.610	39.610	39.610	39.610	39.610	0
2022-12-13	39.610	39.610	39.610	39.610	39.610	0
2022-12-12	39.380	39.610	39.380	39.610	39.610	5
2022-12-09	41.000	41.000	41.000	41.000	41.000	5
2022-12-08	41.000	41.000	41.000	41.000	41.000	0
2022-12-07	41.000	41.000	41.000	41.000	41.000	0
2022-12-06	41.000	41.000	41.000	41.000	41.000	0
2022-12-05	41.000	41.000	41.000	41.000	41.000	0
2022-12-02	41.000	41.000	41.000	41.000	41.000	0
2022-12-01	41.000	41.000	41.000	41.000	41.000	0
2022-11-30	41.000	41.000	41.000	41.000	41.000	0
2022-11-29	41.000	41.000	41.000	41.000	41.000	0
2022-11-28	41.380	41.380	41.000	41.000	41.000	41
2022-11-25	41.220	41.220	41.220	41.220	41.220	0
2022-11-24	41.220	41.220	41.220	41.220	41.220	10
2022-11-23	40.000	40.000	40.000	40.000	40.000	0
2022-11-22	40.000	40.000	40.000	40.000	40.000	0
2022-11-21	39.600	40.000	39.600	40.000	40.000	21
2022-11-18	39.600	39.600	39.600	39.600	39.600	0
2022-11-17	39.600	39.600	39.600	39.600	39.600	0
2022-11-16	39.600	39.600	39.600	39.600	39.600	4
2022-11-14	41.520	41.520	41.520	41.520	41.520	0
2022-11-11	41.280	41.520	41.280	41.520	41.520	18
2022-11-10	41.600	41.600	41.470	41.470	41.470	25
2022-11-09	33.010	38.550	33.010	38.390	38.390	8
2022-11-08	36.570	36.570	35.850	35.850	35.850	4
2022-11-07	35.920	35.920	35.920	35.920	35.920	1
2022-11-04	34.930	35.120	34.930	35.120	35.120	3
2022-11-03	37.630	37.630	37.630	37.630	37.630	3
2022-11-01	37.590	37.630	37.590	37.630	37.630	21
2022-10-31	37.990	38.070	37.990	38.070	38.070	3
2022-10-28	38.790	38.790	38.790	38.790	38.790	0
2022-10-27	38.790	38.790	38.790	38.790	38.790	1
2022-10-26	38.280	38.280	38.280	38.280	38.280	0
2022-10-25	38.280	38.280	38.280	38.280	38.280	0
2022-10-24	38.280	38.280	38.280	38.280	38.280	4
2022-10-21	36.780	36.780	36.780	36.780	36.780	1
2022-10-20	36.600	36.600	36.600	36.600	36.600	1
2022-10-19	34.200	34.200	34.200	34.200	34.200	0
2022-10-18	34.200	34.200	34.200	34.200	34.200	0
2022-10-17	34.200	34.200	34.200	34.200	34.200	0
2022-10-14	34.200	34.200	34.200	34.200	34.200	0
2022-10-13	34.200	34.200	34.200	34.200	34.200	0
2022-10-11	34.200	34.200	34.200	34.200	34.200	1
2022-10-10	34.750	34.750	34.750	34.750	34.750	20
2022-10-07	36.440	36.440	36.440	36.440	36.440	0
2022-10-06	36.440	36.440	36.440	36.440	36.440	1
2022-10-05	37.060	37.060	37.060	37.060	37.060	1
2022-10-04	36.120	36.120	36.120	36.120	36.120	0
2022-10-03	35.000	36.160	35.000	36.120	36.120	5,005
2022-09-30	36.480	36.480	36.480	36.480	36.480	0
2022-09-29	36.480	36.480	36.480	36.480	36.480	0
2022-09-28	35.960	36.480	35.960	36.480	36.480	12
2022-09-27	36.440	36.440	36.440	36.440	36.440	0
2022-09-26	36.440	36.440	36.440	36.440	36.440	2
2022-09-23	35.210	35.210	35.160	35.160	35.160	2
2022-09-22	35.690	35.690	35.020	35.020	35.020	13
2022-09-21	37.530	37.530	37.530	37.530	37.530	0
2022-09-20	37.530	37.530	37.530	37.530	37.530	10
2022-09-19	38.470	38.480	38.240	38.240	38.240	80

← NewerPage 17 of 21 · 1,246 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.