Akamai Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	47.300	47.300	47.250	47.250	47.250	952
2022-03-25	46.700	46.700	46.270	46.270	46.270	691
2022-03-24	47.000	47.050	47.000	47.050	47.050	3
2022-03-23	47.020	47.020	47.020	47.020	47.020	1
2022-03-22	47.750	47.850	47.700	47.800	47.800	316
2022-03-21	47.900	47.900	47.900	47.900	47.900	1,340
2022-03-18	48.890	48.890	48.890	48.890	48.890	820
2022-03-17	47.960	48.010	47.950	48.010	48.010	132
2022-03-16	47.120	47.120	47.120	47.120	47.120	0
2022-03-15	47.120	47.120	47.120	47.120	47.120	950
2022-03-14	46.170	46.170	46.170	46.170	46.170	3
2022-03-11	46.170	46.170	46.170	46.170	46.170	120
2022-03-10	45.920	45.920	45.920	45.920	45.920	0
2022-03-09	44.650	45.920	44.650	45.920	45.920	164
2022-03-08	46.650	46.650	45.090	45.090	45.090	321
2022-03-07	46.650	46.650	46.650	46.650	46.650	1
2022-03-04	46.730	46.730	46.730	46.730	46.730	1,190
2022-03-03	46.730	46.730	46.730	46.730	46.730	540
2022-03-02	47.300	47.400	47.210	47.210	47.210	643
2022-02-25	44.960	45.350	44.960	45.350	45.350	151
2022-02-24	41.360	43.920	41.360	43.920	43.920	2,151
2022-02-23	41.360	41.360	41.200	41.360	41.360	1,024
2022-02-22	43.020	43.020	43.020	43.020	43.020	0
2022-02-21	43.020	43.020	43.020	43.020	43.020	10
2022-02-18	44.000	44.000	43.760	43.760	43.760	7
2022-02-17	44.840	44.840	44.840	44.840	44.840	5
2022-02-16	46.490	46.490	44.350	44.450	44.450	72
2022-02-15	47.790	47.790	47.450	47.450	47.450	522
2022-02-14	47.950	47.950	47.800	47.800	47.800	2
2022-02-11	49.500	49.500	48.650	48.650	48.650	19
2022-02-10	49.950	49.950	49.200	49.440	49.440	4
2022-02-09	50.070	50.070	50.070	50.070	50.070	1,710
2022-02-08	49.520	49.520	49.520	49.520	49.520	850
2022-02-07	50.950	50.950	50.950	50.950	50.950	0
2022-02-04	50.950	50.950	50.950	50.950	50.950	0
2022-02-03	50.950	50.950	50.950	50.950	50.950	100
2022-02-02	50.750	51.150	50.750	51.050	51.050	6
2022-02-01	49.900	49.900	49.900	49.900	49.900	0
2022-01-31	49.900	49.900	49.900	49.900	49.900	1
2022-01-28	49.900	49.900	49.900	49.900	49.900	5
2022-01-27	49.880	49.880	49.880	49.880	49.880	570
2022-01-26	50.650	50.650	50.650	50.650	50.650	0
2022-01-25	50.650	50.750	50.600	50.650	50.650	6
2022-01-24	52.150	52.150	52.150	52.150	52.150	1
2022-01-21	52.150	52.150	52.150	52.150	52.150	0
2022-01-20	52.150	52.150	52.150	52.150	52.150	0
2022-01-19	52.150	52.150	52.150	52.150	52.150	0
2022-01-18	52.150	52.150	52.150	52.150	52.150	0
2022-01-17	52.150	52.150	52.150	52.150	52.150	3
2022-01-14	52.310	52.310	52.310	52.310	52.310	0
2022-01-13	53.750	53.750	52.310	52.310	52.310	2
2022-01-12	53.750	53.750	53.750	53.750	53.750	0
2022-01-11	53.750	53.750	53.750	53.750	53.750	20
2022-01-10	52.750	52.750	52.750	52.750	52.750	1
2022-01-07	52.500	52.500	52.500	52.500	52.500	80
2022-01-06	53.440	53.730	53.230	53.230	53.230	95
2022-01-05	54.840	55.260	54.810	54.810	54.810	801
2022-01-04	55.360	55.360	55.360	55.360	55.360	80
2022-01-03	54.220	54.220	54.220	54.220	54.220	0
2021-12-30	54.600	54.600	54.220	54.220	54.220	1,995

← NewerPage 20 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.