Akamai Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	107.97	113.06	106.11	112.42	112.42	397
2026-07-29	110.65	113.28	107.21	109.88	109.88	3,719
2026-07-28	112.55	117.09	107.96	111.82	111.82	3,697
2026-07-27	115.00	121.10	110.83	112.76	112.76	1,746
2026-07-24	115.61	119.05	115.17	116.47	116.47	2,036
2026-07-23	124.30	128.10	118.39	118.57	118.57	923
2026-07-22	125.87	127.24	121.44	124.47	124.47	710
2026-07-21	127.24	127.51	121.10	124.97	124.97	1,278
2026-07-20	119.99	124.98	116.55	123.94	123.94	2,462
2026-07-17	118.00	121.34	115.66	119.60	119.60	951
2026-07-16	118.00	123.50	117.63	119.02	119.02	731
2026-07-15	126.00	127.75	118.00	120.34	120.34	2,271
2026-07-14	122.80	127.44	120.00	124.89	124.89	978
2026-07-13	125.20	129.46	122.80	125.22	125.22	2,672
2026-07-10	127.10	132.00	125.00	126.49	126.49	1,401
2026-07-09	126.87	130.10	123.96	129.27	129.27	7,416
2026-07-08	118.00	124.48	111.60	123.87	123.87	6,858
2026-07-07	113.79	119.20	112.00	117.14	117.14	1,922
2026-07-06	115.01	117.89	111.00	113.14	113.14	1,901
2026-07-03	110.11	110.11	110.11	110.11	110.11	0
2026-07-02	113.00	115.01	109.65	110.11	110.11	5,552
2026-07-01	118.58	120.40	112.50	114.40	114.40	5,685
2026-06-30	115.33	119.23	114.00	118.16	118.16	2,173
2026-06-29	114.00	118.47	113.15	113.86	113.86	4,089
2026-06-26	112.00	114.97	108.84	112.69	112.69	3,461
2026-06-25	118.46	122.50	112.39	113.42	113.42	3,216
2026-06-24	121.38	122.88	116.76	121.16	121.16	4,738
2026-06-23	122.98	122.99	118.20	121.59	121.59	459
2026-06-22	124.90	125.79	119.17	121.12	121.12	2,167
2026-06-19	125.53	125.53	125.53	125.53	125.53	0
2026-06-18	128.87	130.18	122.77	125.53	125.53	4,593
2026-06-17	132.32	134.00	129.18	130.61	130.61	3,220
2026-06-16	133.75	138.00	132.16	133.36	133.36	4,236
2026-06-15	136.00	141.00	133.55	135.26	135.26	2,894
2026-06-12	132.47	135.00	129.01	132.86	132.86	2,604
2026-06-11	129.38	138.90	127.80	130.64	130.64	1,207
2026-06-10	137.53	139.83	132.00	133.72	133.72	2,939
2026-06-09	141.70	146.00	132.58	135.73	135.73	6,472
2026-06-08	149.00	151.05	141.39	142.83	142.83	7,790
2026-06-05	157.61	164.00	148.25	149.72	149.72	4,777
2026-06-04	154.86	160.74	149.78	159.64	159.64	1,913
2026-06-03	161.23	164.54	155.43	162.59	162.59	3,798
2026-06-02	153.38	163.02	150.20	162.55	162.55	8,292
2026-06-01	152.29	156.08	149.96	152.94	152.94	5,633
2026-05-29	143.32	149.65	142.61	148.45	148.45	5,721
2026-05-28	144.60	151.94	142.25	143.98	143.98	769
2026-05-27	150.80	150.80	141.74	143.32	143.32	928
2026-05-26	149.00	151.83	144.24	148.82	148.82	1,862
2026-05-22	147.58	148.20	145.96	147.48	147.48	2,059
2026-05-21	143.60	147.00	140.99	145.53	145.53	2,052
2026-05-20	142.39	144.88	135.00	141.43	141.43	2,075
2026-05-19	146.62	147.72	141.00	146.48	146.48	2,804
2026-05-18	149.95	153.00	148.50	149.90	149.90	4,544
2026-05-15	154.40	155.68	144.69	151.45	151.45	1,303
2026-05-14	163.00	165.00	153.84	153.85	153.85	2,354
2026-05-13	149.60	161.29	149.00	158.55	158.55	3,482
2026-05-12	152.25	154.80	144.66	147.58	147.58	2,810
2026-05-11	148.00	156.22	143.00	155.78	155.78	12,047
2026-05-08	151.25	152.00	133.16	148.16	148.16	24,404
2026-05-07	115.13	117.64	111.74	113.83	113.83	16,130

← NewerPage 2 of 4 · 227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.