Akamai Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	54.600	54.600	54.220	54.220	54.220	1,995
2021-12-29	56.560	56.560	56.560	56.560	56.560	80
2021-12-28	54.460	54.460	54.460	54.460	54.460	0
2021-12-27	54.460	54.460	54.460	54.460	54.460	48
2021-12-23	54.460	54.460	54.460	54.460	54.460	0
2021-12-22	54.600	54.600	54.460	54.460	54.460	110
2021-12-21	54.150	54.150	54.150	54.150	54.150	150
2021-12-20	54.960	54.960	54.960	54.960	54.960	0
2021-12-17	54.960	54.960	54.960	54.960	54.960	150
2021-12-16	54.020	54.020	54.020	54.020	54.020	0
2021-12-15	54.020	54.020	54.020	54.020	54.020	0
2021-12-14	54.020	54.020	54.020	54.020	54.020	48
2021-12-13	54.250	54.540	54.250	54.540	54.540	24
2021-12-10	52.550	52.990	52.550	52.990	52.990	322
2021-12-09	52.300	52.300	52.300	52.300	52.300	10
2021-12-08	51.750	51.750	51.750	51.750	51.750	0
2021-12-07	51.750	51.750	51.750	51.750	51.750	1
2021-12-06	51.750	51.750	51.750	51.750	51.750	0
2021-12-03	51.000	51.750	51.000	51.750	51.750	61
2021-12-02	50.900	51.600	50.900	51.600	51.600	63
2021-12-01	51.950	51.950	51.950	51.950	51.950	1
2021-11-30	53.450	53.450	53.350	53.350	53.350	253
2021-11-29	52.100	53.820	52.100	53.820	53.820	1,101
2021-11-26	51.340	51.340	51.340	51.340	51.340	9
2021-11-25	52.130	52.130	52.130	52.130	52.130	90
2021-11-24	52.210	52.730	52.210	52.730	52.730	160
2021-11-23	51.790	51.790	51.790	51.790	51.790	8
2021-11-22	51.600	51.600	51.600	51.600	51.600	7
2021-11-19	51.300	51.300	51.300	51.300	51.300	0
2021-11-18	50.700	51.300	50.700	51.300	51.300	85
2021-11-17	50.450	50.450	50.450	50.450	50.450	3
2021-11-16	50.450	50.450	50.450	50.450	50.450	0
2021-11-12	49.310	50.450	49.310	50.450	50.450	508
2021-11-11	49.640	49.640	49.310	49.310	49.310	27
2021-11-10	50.150	50.470	50.150	50.470	50.470	101
2021-11-09	49.950	49.950	49.850	49.850	49.850	6
2021-11-08	49.750	49.950	49.750	49.950	49.950	3
2021-11-05	49.550	49.550	49.550	49.550	49.550	2
2021-11-04	51.640	51.640	51.350	51.440	51.440	26
2021-11-03	52.300	52.440	51.640	51.640	51.640	100
2021-11-01	49.530	49.640	49.530	49.640	49.640	9
2021-10-29	49.540	49.670	49.540	49.640	49.640	174
2021-10-28	49.240	49.240	49.000	49.000	49.000	12
2021-10-27	49.550	49.550	49.550	49.550	49.550	2
2021-10-26	50.260	50.260	49.970	49.970	49.970	106
2021-10-25	50.260	50.260	50.260	50.260	50.260	69
2021-10-22	51.490	51.940	51.180	51.180	51.180	10,651

← NewerPage 21 of 21 · 1,247 trading days

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.