Akamai Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	38.480	38.480	38.480	38.480	38.480	0
2022-09-15	38.480	38.480	38.480	38.480	38.480	1
2022-09-14	38.440	38.600	38.400	38.400	38.400	3
2022-09-13	39.400	39.400	39.400	39.400	39.400	0
2022-09-12	39.400	39.400	39.400	39.400	39.400	1
2022-09-09	37.470	37.470	37.470	37.470	37.470	0
2022-09-08	37.470	37.470	37.470	37.470	37.470	0
2022-09-06	37.470	37.470	37.470	37.470	37.470	0
2022-09-05	37.470	37.470	37.470	37.470	37.470	0
2022-09-02	38.960	38.960	37.470	37.470	37.470	29,872
2022-09-01	39.310	39.310	39.310	39.310	39.310	0
2022-08-31	39.310	39.310	39.310	39.310	39.310	2
2022-08-30	39.050	39.050	39.050	39.050	39.050	9
2022-08-29	39.000	39.000	38.500	38.620	38.620	88
2022-08-26	39.160	39.160	39.160	39.160	39.160	1
2022-08-25	40.200	40.200	40.000	40.000	40.000	13
2022-08-24	41.760	41.760	41.760	41.760	41.760	0
2022-08-23	41.760	41.760	41.760	41.760	41.760	0
2022-08-22	41.760	41.760	41.760	41.760	41.760	0
2022-08-19	41.760	41.760	41.760	41.760	41.760	1
2022-08-18	41.600	41.640	41.600	41.640	41.640	8
2022-08-17	41.230	41.230	41.230	41.230	41.230	2
2022-08-16	40.560	40.560	40.560	40.560	40.560	0
2022-08-15	40.560	40.560	40.560	40.560	40.560	0
2022-08-12	40.280	40.560	40.280	40.560	40.560	3
2022-08-11	40.400	40.800	40.400	40.560	40.560	19
2022-08-10	39.770	40.600	39.770	40.410	40.410	205
2022-08-09	40.640	40.750	40.560	40.680	40.680	501
2022-08-08	40.880	40.880	40.880	40.880	40.880	2
2022-08-05	41.360	41.360	41.360	41.360	41.360	1
2022-08-04	42.250	42.250	42.250	42.250	42.250	0
2022-08-03	42.240	42.250	42.240	42.250	42.250	71
2022-08-02	41.640	41.640	41.640	41.640	41.640	4
2022-08-01	40.920	40.920	40.920	40.920	40.920	1
2022-07-29	40.930	40.930	40.930	40.930	40.930	0
2022-07-28	40.640	40.930	40.630	40.930	40.930	85
2022-07-27	41.400	41.400	41.000	41.000	41.000	4
2022-07-26	41.080	41.290	41.080	41.290	41.290	1,541
2022-07-25	41.300	41.300	41.300	41.300	41.300	1
2022-07-22	42.000	42.690	42.000	42.560	42.560	15
2022-07-21	40.840	43.120	40.840	43.060	43.060	1,522
2022-07-20	40.800	40.960	40.800	40.960	40.960	13
2022-07-19	40.280	40.320	40.280	40.280	40.280	21
2022-07-18	39.840	40.320	39.770	39.770	39.770	783
2022-07-15	39.270	39.270	39.270	39.270	39.270	0
2022-07-14	39.320	39.320	39.270	39.270	39.270	91
2022-07-13	39.640	39.640	39.640	39.640	39.640	1
2022-07-12	40.350	40.350	40.350	40.350	40.350	0
2022-07-11	40.350	40.350	40.350	40.350	40.350	0
2022-07-08	40.720	40.720	40.350	40.350	40.350	801
2022-07-07	40.960	40.960	40.960	40.960	40.960	1
2022-07-06	41.800	41.800	41.800	41.800	41.800	1
2022-07-05	41.800	41.800	41.800	41.800	41.800	1
2022-07-04	40.990	40.990	40.990	40.990	40.990	1
2022-07-01	40.040	40.040	40.040	40.040	40.040	0
2022-06-30	39.920	40.040	39.920	40.040	40.040	7
2022-06-29	39.980	39.980	39.980	39.980	39.980	470
2022-06-28	41.290	41.290	41.290	41.290	41.290	0
2022-06-27	41.290	41.290	41.290	41.290	41.290	720
2022-06-24	41.170	41.170	41.170	41.170	41.170	970

← NewerPage 18 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.