Akamai Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-27	110.05	111.76	110.05	111.62	111.62	2,197,300
2021-04-26	106.86	113.99	106.19	109.75	109.75	4,039,400
2021-04-23	105.68	108.02	105.22	107.01	107.01	2,218,400
2021-04-22	105.29	106.62	104.62	106.36	106.36	2,444,000
2021-04-21	105.43	106.66	105.25	105.55	105.55	1,092,800
2021-04-20	105.50	106.93	105.05	105.38	105.38	1,233,100
2021-04-19	105.98	107.11	105.53	105.74	105.74	1,340,800
2021-04-16	105.98	106.15	104.91	105.96	105.96	1,116,300
2021-04-15	104.03	106.04	103.72	105.83	105.83	1,956,500
2021-04-14	104.53	104.70	103.47	103.57	103.57	1,351,300
2021-04-13	103.63	105.31	103.63	104.54	104.54	1,079,800
2021-04-12	103.24	104.71	103.17	104.23	104.23	1,053,600
2021-04-09	104.27	104.37	102.98	103.87	103.87	1,045,400
2021-04-08	103.67	104.64	103.06	104.39	104.39	1,797,600
2021-04-07	102.84	103.47	102.24	102.49	102.49	1,113,800
2021-04-06	102.77	104.10	102.44	103.74	103.74	1,376,300
2021-04-05	102.11	104.53	102.11	103.86	103.86	1,256,500
2021-04-01	102.31	103.13	102.07	102.83	102.83	1,238,900
2021-03-31	101.73	102.76	101.25	101.90	101.90	1,563,500
2021-03-30	102.05	102.77	100.74	101.18	101.18	1,514,300
2021-03-29	102.98	103.78	101.95	103.10	103.10	1,553,300
2021-03-26	99.000	102.78	98.840	102.70	102.70	1,955,100
2021-03-25	98.140	100.22	97.690	99.540	99.540	1,702,500
2021-03-24	100.26	100.26	97.940	98.390	98.390	1,760,800
2021-03-23	100.10	101.44	99.560	99.690	99.690	1,291,200
2021-03-22	99.800	101.53	99.710	100.19	100.19	1,320,200
2021-03-19	98.500	99.810	97.720	99.400	99.400	2,516,300
2021-03-18	98.960	99.500	96.770	98.170	98.170	1,903,500
2021-03-17	99.740	100.72	98.680	100.26	100.26	1,218,400
2021-03-16	100.22	101.48	99.860	100.21	100.21	1,548,400
2021-03-15	98.610	100.41	98.020	99.990	99.990	1,590,700
2021-03-12	96.440	97.630	95.290	97.550	97.550	1,503,200
2021-03-11	96.990	98.180	96.720	96.950	96.950	2,070,800
2021-03-10	98.600	98.710	96.170	96.360	96.360	1,565,200
2021-03-09	98.780	100.44	96.870	97.070	97.070	2,402,900
2021-03-08	96.790	99.530	96.410	97.280	97.280	3,837,700
2021-03-05	94.260	97.420	92.690	97.130	97.130	3,621,200
2021-03-04	92.920	95.650	92.640	93.440	93.440	2,613,900
2021-03-03	95.230	95.830	92.660	93.410	93.410	1,887,300
2021-03-02	98.350	98.560	95.840	95.860	95.860	1,669,200
2021-03-01	96.290	96.580	94.500	95.940	95.940	1,963,100
2021-02-26	96.000	96.570	94.130	94.500	94.500	2,696,100
2021-02-25	98.460	99.220	94.920	95.490	95.490	2,422,200
2021-02-24	97.370	98.290	95.060	97.540	97.540	2,463,000
2021-02-23	96.730	98.260	95.400	97.640	97.640	1,948,700
2021-02-22	98.780	99.690	97.120	98.060	98.060	2,363,300
2021-02-19	100.03	100.61	98.720	98.860	98.860	2,398,000
2021-02-18	101.22	101.55	99.360	99.700	99.700	2,181,900
2021-02-17	99.000	102.11	98.600	101.95	101.95	2,476,200
2021-02-16	102.25	102.52	98.500	98.880	98.880	2,894,800
2021-02-12	102.39	102.39	100.52	101.59	101.59	2,433,600
2021-02-11	105.91	105.95	100.46	101.46	101.46	5,569,400
2021-02-10	107.36	110.17	103.48	105.10	105.10	9,341,100
2021-02-09	117.55	118.63	115.98	117.97	117.97	2,022,100
2021-02-08	115.47	117.84	114.83	117.28	117.28	1,443,000
2021-02-05	112.77	114.88	111.80	114.67	114.67	1,288,500
2021-02-04	112.51	113.06	111.06	112.11	112.11	945,800
2021-02-03	113.00	113.19	111.35	111.60	111.60	1,133,200
2021-02-02	112.00	112.89	110.78	112.21	112.21	1,714,200
2021-02-01	112.80	112.81	109.22	111.65	111.65	1,402,600

← NewerPage 24 of 79 · 4,733 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.