Akamai Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-29	111.63	116.20	110.91	111.03	111.03	2,430,200
2021-01-28	120.75	121.11	112.31	112.78	112.78	3,648,400
2021-01-27	117.27	124.91	116.05	120.44	120.44	5,221,000
2021-01-26	112.03	117.22	111.50	117.00	117.00	2,496,700
2021-01-25	109.15	111.76	109.12	111.33	111.33	2,345,400
2021-01-22	109.90	110.15	108.86	109.06	109.06	1,416,500
2021-01-21	109.32	111.25	108.17	109.95	109.95	1,569,800
2021-01-20	111.96	111.96	108.90	109.36	109.36	1,191,100
2021-01-19	107.38	110.07	107.29	110.01	110.01	2,320,200
2021-01-15	103.34	107.04	103.22	106.45	106.45	3,108,900
2021-01-14	101.52	103.16	101.15	102.85	102.85	2,470,900
2021-01-13	102.48	102.72	101.45	101.68	101.68	1,580,000
2021-01-12	102.38	103.03	100.70	101.68	101.68	1,797,900
2021-01-11	103.25	103.40	102.06	102.37	102.37	1,276,200
2021-01-08	103.28	103.95	102.10	103.46	103.46	1,974,800
2021-01-07	102.00	103.18	101.44	102.81	102.81	1,662,700
2021-01-06	104.31	105.05	101.50	101.53	101.53	2,295,700
2021-01-05	104.33	105.52	104.26	105.42	105.42	988,300
2021-01-04	105.17	106.43	103.77	105.24	105.24	1,823,300
2020-12-31	104.81	105.07	103.94	104.99	104.99	815,200
2020-12-30	106.71	106.95	104.50	104.65	104.65	2,098,400
2020-12-29	107.10	108.94	106.50	106.71	106.71	744,100
2020-12-28	107.59	108.22	106.75	107.28	107.28	2,851,700
2020-12-24	108.60	108.60	106.43	107.46	107.46	410,300
2020-12-23	106.95	108.21	106.80	107.06	107.06	1,051,300
2020-12-22	106.77	106.77	105.34	106.64	106.64	1,298,600
2020-12-21	107.21	107.58	104.58	105.98	105.98	1,288,200
2020-12-18	106.06	107.35	105.01	107.08	107.08	2,678,100
2020-12-17	104.98	106.08	104.46	105.61	105.61	1,601,000
2020-12-16	104.24	106.13	104.00	104.52	104.52	1,392,500
2020-12-15	103.39	104.18	102.77	103.87	103.87	953,100
2020-12-14	104.43	105.31	103.22	103.27	103.27	1,414,000
2020-12-11	103.00	104.28	102.50	103.53	103.53	1,110,300
2020-12-10	103.62	104.12	102.56	103.41	103.41	2,501,500
2020-12-09	104.02	105.10	103.13	104.43	104.43	1,509,100
2020-12-08	102.83	104.67	102.68	104.10	104.10	1,077,000
2020-12-07	103.82	104.75	102.51	102.78	102.78	1,114,900
2020-12-04	103.33	105.21	103.33	104.19	104.19	1,370,200
2020-12-03	103.05	104.50	102.50	104.09	104.09	727,500
2020-12-02	103.40	104.45	102.46	103.46	103.46	1,083,900
2020-12-01	103.17	104.36	101.96	104.21	104.21	1,768,900
2020-11-30	104.46	104.46	103.06	103.51	103.51	2,355,300
2020-11-27	103.92	105.31	103.42	104.32	104.32	725,200
2020-11-25	102.49	104.14	102.37	103.74	103.74	873,400
2020-11-24	103.37	103.37	101.34	102.52	102.52	1,460,500
2020-11-23	101.88	103.05	101.13	102.81	102.81	940,600
2020-11-20	102.00	104.16	102.00	102.32	102.32	1,494,300
2020-11-19	100.92	102.05	99.680	101.50	101.50	976,800
2020-11-18	102.83	102.99	100.55	100.59	100.59	1,189,100
2020-11-17	102.03	103.19	100.79	102.45	102.45	1,470,500
2020-11-16	100.28	102.02	100.21	101.68	101.68	1,003,000
2020-11-13	98.740	101.78	98.730	101.53	101.53	2,117,900
2020-11-12	97.090	98.990	96.610	98.230	98.230	1,722,300
2020-11-11	98.320	99.120	96.800	97.200	97.200	1,878,000
2020-11-10	98.410	98.560	95.040	96.680	96.680	2,129,400
2020-11-09	101.48	102.78	99.200	99.270	99.270	2,168,600
2020-11-06	103.45	103.55	101.17	101.63	101.63	1,070,500
2020-11-05	101.98	103.38	101.16	102.71	102.71	1,947,800
2020-11-04	97.590	99.990	96.920	99.340	99.340	2,134,400
2020-11-03	97.080	97.940	95.180	95.670	95.670	1,455,800

← NewerPage 25 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.