Akamai Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	39.990	39.990	39.900	39.930	39.930	6
2022-06-22	38.240	38.240	38.240	38.240	38.240	0
2022-06-21	38.240	38.240	38.240	38.240	38.240	0
2022-06-20	38.240	38.240	38.240	38.240	38.240	0
2022-06-17	38.120	38.240	38.120	38.240	38.240	3
2022-06-15	38.880	38.880	38.880	38.880	38.880	0
2022-06-14	38.880	38.880	38.880	38.880	38.880	0
2022-06-13	40.000	40.000	38.880	38.880	38.880	17
2022-06-10	40.680	40.680	40.410	40.410	40.410	181
2022-06-09	41.560	41.560	41.560	41.560	41.560	1
2022-06-08	41.080	41.080	41.080	41.080	41.080	1
2022-06-07	41.200	41.200	41.200	41.200	41.200	1
2022-06-06	40.200	40.200	40.200	40.200	40.200	0
2022-06-03	40.200	40.200	40.200	40.200	40.200	0
2022-06-02	40.200	40.200	40.200	40.200	40.200	0
2022-06-01	40.200	40.200	40.200	40.200	40.200	0
2022-05-31	40.200	40.200	40.200	40.200	40.200	25
2022-05-30	40.550	40.550	40.550	40.550	40.550	0
2022-05-27	40.550	40.550	40.550	40.550	40.550	210
2022-05-26	39.920	39.920	39.920	39.920	39.920	1
2022-05-25	39.810	39.810	39.810	39.810	39.810	1
2022-05-24	39.460	40.020	39.460	40.020	40.020	5
2022-05-23	39.150	39.460	39.150	39.460	39.460	591
2022-05-20	39.480	39.480	39.480	39.480	39.480	610
2022-05-19	39.870	39.870	39.870	39.870	39.870	1
2022-05-18	40.290	40.290	40.110	40.110	40.110	4
2022-05-17	41.370	41.370	41.370	41.370	41.370	0
2022-05-16	41.370	41.370	41.370	41.370	41.370	0
2022-05-13	41.400	41.410	41.370	41.370	41.370	3
2022-05-12	40.920	41.360	40.920	41.360	41.360	2
2022-05-11	41.480	41.480	41.480	41.480	41.480	0
2022-05-10	41.360	41.480	41.360	41.480	41.480	3,831
2022-05-09	41.480	41.480	41.480	41.480	41.480	2
2022-05-06	40.640	40.640	40.300	40.300	40.300	301
2022-05-05	41.680	41.680	40.870	40.870	40.870	5
2022-05-04	42.060	42.400	42.060	42.400	42.400	3,875
2022-05-03	47.100	47.300	47.100	47.300	47.300	388
2022-05-02	47.000	47.050	46.950	46.950	46.950	7
2022-04-29	46.240	46.240	46.240	46.240	46.240	1,590
2022-04-28	48.000	48.050	47.860	47.860	47.860	3
2022-04-27	48.000	48.000	48.000	48.000	48.000	0
2022-04-26	48.500	48.500	48.000	48.000	48.000	13
2022-04-25	46.960	48.000	46.960	48.000	48.000	29
2022-04-22	46.960	46.960	46.960	46.960	46.960	1
2022-04-20	47.250	47.250	47.250	47.250	47.250	1
2022-04-19	47.150	47.150	47.150	47.150	47.150	1
2022-04-18	46.030	46.030	46.030	46.030	46.030	9
2022-04-14	46.500	46.500	46.500	46.500	46.500	1
2022-04-13	46.500	46.500	46.500	46.500	46.500	1
2022-04-12	46.580	46.580	46.580	46.580	46.580	0
2022-04-11	46.470	46.600	46.350	46.580	46.580	24
2022-04-08	46.400	46.600	46.400	46.600	46.600	123
2022-04-07	47.300	47.300	47.300	47.300	47.300	1
2022-04-06	46.350	46.940	46.350	46.940	46.940	654
2022-04-05	46.650	46.830	46.650	46.830	46.830	2
2022-04-04	47.050	47.050	46.390	46.390	46.390	364
2022-04-01	46.740	46.900	46.740	46.900	46.900	459
2022-03-31	47.900	47.900	47.840	47.840	47.840	4
2022-03-30	48.240	48.240	48.240	48.240	48.240	57
2022-03-29	47.250	47.250	47.250	47.250	47.250	0

← NewerPage 19 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.