Akamai Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	117.93	120.00	114.45	119.10	119.10	7,465
2026-05-05	105.16	116.92	103.01	116.17	116.17	10,286
2026-05-04	104.06	107.69	103.16	105.62	105.62	1,324
2026-05-01	103.33	105.00	102.11	104.14	104.14	1,261
2026-04-30	94.310	101.77	94.310	100.96	100.96	2,170
2026-04-29	97.500	100.07	92.570	99.620	99.620	397
2026-04-28	95.930	97.870	92.710	95.960	95.960	984
2026-04-27	98.000	98.000	93.689	95.940	95.940	389
2026-04-24	99.450	99.450	95.140	95.400	95.400	772
2026-04-23	97.000	98.000	90.000	95.090	95.090	1,540
2026-04-22	99.600	101.02	97.530	97.965	97.965	1,153
2026-04-21	97.300	99.356	96.010	98.510	98.510	1,805
2026-04-20	92.600	98.540	92.330	97.277	97.277	1,003
2026-04-17	94.020	99.000	94.020	95.500	95.500	1,706
2026-04-16	90.670	97.670	90.290	95.760	95.760	4,159
2026-04-15	89.530	92.850	88.500	90.810	90.810	5,041
2026-04-14	95.360	97.700	89.118	89.670	89.670	3,852
2026-04-13	90.800	97.743	87.000	95.750	95.750	6,661
2026-04-10	105.41	110.00	92.120	92.210	92.210	11,856
2026-04-09	114.85	116.00	106.80	107.77	107.77	3,183
2026-04-08	117.42	119.41	113.36	115.35	115.35	2,083
2026-04-07	114.34	116.16	112.66	113.88	113.88	1,050
2026-04-02	113.64	117.01	112.00	115.74	115.74	2,180
2026-04-01	116.04	117.34	115.48	116.84	116.84	6,161
2026-03-31	111.08	116.32	108.01	114.31	114.31	1,249
2026-03-30	110.32	116.91	108.89	108.89	108.89	1,149
2026-03-27	118.65	119.11	111.64	112.82	112.82	2,529
2026-03-26	118.33	121.05	116.22	116.72	116.72	2,934
2026-03-25	116.00	120.51	115.00	117.45	117.45	5,282
2026-03-24	112.02	115.97	112.00	115.06	115.06	5,826
2026-03-23	111.70	115.15	108.08	114.84	114.84	25,573
2026-03-20	109.73	111.84	107.63	109.46	109.46	1,478
2026-03-19	108.64	110.19	104.65	110.19	110.19	5,718
2026-03-18	102.63	112.53	102.63	110.88	110.88	622
2026-03-17	105.00	106.83	103.67	105.60	105.60	105
2026-03-16	109.31	110.00	104.53	105.78	105.78	716
2026-03-13	105.00	109.18	101.88	108.15	108.15	504
2026-03-12	104.00	108.35	104.00	107.48	107.48	972
2026-03-11	104.89	108.16	102.72	106.63	106.63	269
2026-03-10	102.11	106.04	100.79	105.52	105.52	762
2026-03-09	97.040	102.54	96.740	101.28	101.28	1,013
2026-03-06	102.13	102.13	97.120	99.570	99.570	250
2026-03-05	103.81	104.99	100.00	100.33	100.33	2,109
2026-03-04	100.00	103.82	100.00	101.86	101.86	1,307
2026-03-03	95.880	103.63	94.540	102.84	102.84	3,011
2026-03-02	96.820	98.770	95.530	98.200	98.200	1,087
2026-02-27	96.660	99.890	96.660	97.440	97.440	313
2026-02-26	100.30	100.64	97.738	99.490	99.490	1,301
2026-02-25	100.54	103.00	98.000	100.06	100.06	1,770
2026-02-24	98.750	103.82	96.000	103.12	103.12	2,448
2026-02-23	93.760	99.570	92.920	96.161	96.161	4,611
2026-02-20	100.33	102.00	94.000	96.052	96.052	23,616
2026-02-19	109.98	110.25	107.08	108.51	108.51	10,397
2026-02-18	109.61	111.90	106.67	109.97	109.97	2,737
2026-02-17	113.73	116.74	107.40	107.44	107.44	713
2026-02-16	112.21	112.21	112.21	112.21	112.21	0
2026-02-13	105.61	112.21	103.11	112.21	112.21	4,579
2026-02-12	95.500	106.65	95.500	104.93	104.93	9,101
2026-02-11	96.000	100.00	94.572	94.572	94.572	2,306
2026-02-10	94.736	95.660	93.780	95.180	95.180	271

← NewerPage 3 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.