Akamai Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-11-02	96.000	96.580	94.140	95.810	95.810	1,487,100
2020-10-30	95.230	96.650	94.120	95.120	95.120	2,691,600
2020-10-29	97.310	98.470	95.520	95.820	95.820	2,961,100
2020-10-28	101.18	102.26	96.240	97.400	97.400	6,219,000
2020-10-27	106.81	109.23	105.70	106.71	106.71	2,525,800
2020-10-26	105.69	107.98	104.54	106.06	106.06	1,497,500
2020-10-23	107.54	107.88	103.76	106.75	106.75	2,665,800
2020-10-22	109.01	109.20	106.11	108.00	108.00	1,488,900
2020-10-21	109.76	110.05	107.80	109.02	109.02	1,134,200
2020-10-20	110.09	110.42	109.00	109.30	109.30	1,004,000
2020-10-19	111.49	112.66	109.07	109.41	109.41	1,417,400
2020-10-16	109.62	111.94	109.19	110.71	110.71	1,527,200
2020-10-15	110.00	111.03	108.22	109.05	109.05	2,610,300
2020-10-14	115.72	115.84	112.39	113.33	113.33	1,365,800
2020-10-13	113.84	115.79	113.56	115.46	115.46	1,271,400
2020-10-12	113.98	114.89	113.43	114.09	114.09	1,033,600
2020-10-09	111.42	112.87	111.31	112.53	112.53	671,700
2020-10-08	110.15	111.66	110.15	111.08	111.08	749,000
2020-10-07	108.20	109.88	108.20	109.68	109.68	1,019,900
2020-10-06	108.77	110.29	108.03	108.16	108.16	903,700
2020-10-05	109.12	109.24	107.50	109.10	109.10	1,230,900
2020-10-02	108.62	110.00	108.12	108.61	108.61	910,100
2020-10-01	110.95	111.44	108.91	109.93	109.93	1,440,500
2020-09-30	111.46	112.21	110.15	110.54	110.54	1,099,300
2020-09-29	110.64	111.98	110.50	111.21	111.21	804,000
2020-09-28	112.01	112.12	109.18	110.97	110.97	1,629,900
2020-09-25	110.80	111.73	110.31	111.47	111.47	1,145,200
2020-09-24	108.94	111.60	108.50	110.47	110.47	949,100
2020-09-23	112.46	112.67	109.97	110.08	110.08	1,235,400
2020-09-22	110.58	112.98	108.95	112.75	112.75	1,176,200
2020-09-21	107.88	110.24	107.40	110.16	110.16	1,549,700
2020-09-18	107.88	109.34	106.26	109.06	109.06	2,284,400
2020-09-17	104.94	106.95	104.10	106.88	106.88	1,222,900
2020-09-16	109.54	109.65	106.87	107.07	107.07	1,119,800
2020-09-15	108.86	110.17	108.31	108.86	108.86	932,000
2020-09-14	107.93	109.11	107.49	108.19	108.19	955,300
2020-09-11	106.83	107.80	105.59	106.49	106.49	1,581,800
2020-09-10	109.16	109.86	105.68	106.34	106.34	1,694,000
2020-09-09	106.21	109.39	105.45	108.94	108.94	1,620,700
2020-09-08	106.10	106.90	104.08	104.11	104.11	2,184,900
2020-09-04	112.56	113.55	107.52	108.43	108.43	2,624,700
2020-09-03	117.76	118.07	112.10	113.40	113.40	2,400,500
2020-09-02	119.58	120.00	117.04	119.57	119.57	2,526,700
2020-09-01	117.30	119.09	116.62	119.03	119.03	1,936,000
2020-08-31	115.61	116.85	115.13	116.43	116.43	1,392,900
2020-08-28	114.99	117.84	114.45	115.63	115.63	2,028,300
2020-08-27	112.83	114.71	112.38	114.06	114.06	1,641,900
2020-08-26	110.75	113.31	110.75	112.38	112.38	2,178,400
2020-08-25	111.03	111.66	110.48	111.00	111.00	1,376,800
2020-08-24	110.91	112.70	109.55	110.87	110.87	1,699,100
2020-08-21	110.85	111.78	110.04	110.65	110.65	1,692,100
2020-08-20	108.73	110.78	108.62	110.35	110.35	1,190,300
2020-08-19	108.97	110.49	108.75	109.21	109.21	1,135,000
2020-08-18	108.34	109.18	107.64	108.73	108.73	950,400
2020-08-17	107.97	109.16	107.76	107.87	107.87	975,100
2020-08-14	109.47	109.57	107.31	107.90	107.90	948,900
2020-08-13	106.88	109.93	106.88	109.23	109.23	1,243,500
2020-08-12	107.24	107.79	106.51	107.00	107.00	1,040,900
2020-08-11	108.00	108.63	105.87	106.22	106.22	1,711,500
2020-08-10	109.10	109.44	107.53	107.87	107.87	1,399,900

← NewerPage 26 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.