Akamai Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-07	109.31	109.69	107.96	109.22	109.22	1,697,700
2020-08-06	110.60	110.71	108.64	109.18	109.18	1,235,800
2020-08-05	111.94	111.94	109.99	110.73	110.73	1,398,300
2020-08-04	113.30	113.35	110.98	111.73	111.73	1,325,500
2020-08-03	112.85	113.53	111.75	112.98	112.98	1,212,000
2020-07-31	111.17	112.44	110.13	112.44	112.44	1,182,900
2020-07-30	109.11	111.36	108.01	110.50	110.50	1,439,300
2020-07-29	109.00	111.16	106.61	110.68	110.68	3,854,100
2020-07-28	114.68	114.95	111.72	111.99	111.99	2,160,300
2020-07-27	112.90	115.08	112.01	114.65	114.65	1,143,400
2020-07-24	111.40	112.84	110.29	111.74	111.74	997,900
2020-07-23	114.52	115.56	112.08	112.69	112.69	1,268,700
2020-07-22	113.94	114.75	112.96	113.81	113.81	1,140,800
2020-07-21	115.69	115.72	113.19	113.45	113.45	1,123,000
2020-07-20	112.94	115.86	112.81	115.24	115.24	1,365,000
2020-07-17	111.33	112.74	110.81	112.65	112.65	953,600
2020-07-16	110.32	112.20	110.32	111.66	111.66	1,369,000
2020-07-15	111.78	113.65	111.11	112.78	112.78	2,232,700
2020-07-14	109.97	112.36	108.70	112.27	112.27	2,089,800
2020-07-13	115.12	115.24	109.81	109.94	109.94	1,599,900
2020-07-10	115.30	115.30	113.37	114.26	114.26	1,262,500
2020-07-09	113.29	114.80	112.59	114.22	114.22	1,630,200
2020-07-08	112.19	112.75	111.25	112.67	112.67	1,556,900
2020-07-07	112.50	113.35	110.91	110.98	110.98	1,451,300
2020-07-06	116.00	116.39	111.88	112.61	112.61	2,911,500
2020-07-02	109.98	114.37	109.14	113.12	113.12	4,433,900
2020-07-01	106.55	107.00	104.89	106.33	106.33	1,746,400
2020-06-30	105.38	107.53	105.11	107.09	107.09	1,709,600
2020-06-29	105.62	105.71	103.55	104.99	104.99	1,862,500
2020-06-26	102.78	105.92	102.40	105.37	105.37	4,123,600
2020-06-25	101.00	102.96	98.620	102.89	102.89	2,133,700
2020-06-24	100.92	102.11	99.820	100.97	100.97	2,147,800
2020-06-23	102.05	103.20	100.62	100.88	100.88	1,643,900
2020-06-22	100.95	102.70	100.25	101.59	101.59	1,301,800
2020-06-19	101.90	102.67	100.05	100.47	100.47	2,841,500
2020-06-18	101.62	101.85	99.550	100.69	100.69	1,368,300
2020-06-17	100.69	102.60	100.30	101.41	101.41	1,886,400
2020-06-16	102.90	102.90	99.050	100.04	100.04	2,411,300
2020-06-15	99.680	101.40	99.590	100.54	100.54	1,593,300
2020-06-12	102.04	103.19	99.640	100.34	100.34	1,501,600
2020-06-11	102.89	104.42	100.36	100.48	100.48	1,574,100
2020-06-10	103.50	104.56	102.60	103.85	103.85	1,414,200
2020-06-09	103.26	103.26	101.10	102.73	102.73	1,201,800
2020-06-08	99.480	103.59	99.170	103.38	103.38	1,686,300
2020-06-05	101.32	101.83	98.140	99.000	99.000	2,962,800
2020-06-04	102.21	103.68	101.51	101.84	101.84	1,932,800
2020-06-03	105.50	105.50	102.42	103.01	103.01	1,961,300
2020-06-02	106.15	106.45	102.59	105.53	105.53	2,047,500
2020-06-01	105.05	106.46	103.03	105.71	105.71	1,695,600
2020-05-29	103.76	106.27	102.23	105.80	105.80	6,082,300
2020-05-28	99.910	104.49	99.910	102.91	102.91	1,742,000
2020-05-27	99.350	99.990	97.250	99.970	99.970	1,569,400
2020-05-26	102.00	102.17	99.830	100.08	100.08	1,523,100
2020-05-22	100.65	101.26	99.890	100.42	100.42	1,177,900
2020-05-21	100.46	101.94	99.800	101.00	101.00	1,604,600
2020-05-20	98.790	100.88	98.460	100.58	100.58	1,665,700
2020-05-19	98.270	99.350	97.260	97.300	97.300	1,247,900
2020-05-18	98.800	99.620	97.000	98.100	98.100	1,782,900
2020-05-15	96.090	99.020	95.710	98.090	98.090	3,004,200
2020-05-14	95.200	97.260	94.210	97.230	97.230	1,765,000

← NewerPage 27 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.