Akamai Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-13	97.000	97.590	94.400	95.370	95.370	2,321,200
2020-05-12	102.54	102.69	95.750	95.760	95.760	2,804,000
2020-05-11	101.31	103.15	100.76	101.89	101.89	1,360,300
2020-05-08	101.52	101.81	100.35	101.15	101.15	1,213,300
2020-05-07	101.28	102.47	99.880	100.60	100.60	1,905,100
2020-05-06	100.36	100.84	98.880	99.170	99.170	1,566,600
2020-05-05	98.920	100.47	97.830	99.190	99.190	1,941,900
2020-05-04	96.050	97.640	95.530	97.600	97.600	1,929,700
2020-05-01	96.360	97.870	94.920	95.860	95.860	1,913,800
2020-04-30	96.840	97.950	94.610	97.710	97.710	3,496,700
2020-04-29	98.060	98.510	92.790	97.870	97.870	10,771,700
2020-04-28	104.78	104.78	101.71	101.93	101.93	2,975,400
2020-04-27	104.39	104.39	101.34	103.07	103.07	2,227,900
2020-04-24	101.10	102.83	99.740	102.78	102.78	2,293,600
2020-04-23	104.81	104.81	101.56	102.26	102.26	2,273,000
2020-04-22	104.86	105.93	102.58	104.29	104.29	1,663,500
2020-04-21	106.23	107.39	101.74	103.36	103.36	1,462,600
2020-04-20	106.88	108.25	105.13	106.24	106.24	2,305,000
2020-04-17	106.89	107.04	102.80	105.35	105.35	3,013,500
2020-04-16	100.63	107.22	100.31	105.84	105.84	3,617,100
2020-04-15	100.50	100.88	98.860	100.39	100.39	1,989,600
2020-04-14	98.130	101.25	97.010	100.50	100.50	2,101,600
2020-04-13	95.000	95.370	93.120	95.190	95.190	2,018,100
2020-04-09	97.040	97.790	94.940	95.390	95.390	2,036,600
2020-04-08	96.270	97.770	95.400	97.370	97.370	1,477,500
2020-04-07	98.260	99.430	94.650	95.230	95.230	2,308,700
2020-04-06	98.130	98.400	95.400	97.790	97.790	2,191,600
2020-04-03	94.210	96.690	93.480	95.360	95.360	2,035,500
2020-04-02	91.440	95.960	90.750	93.120	93.120	2,028,100
2020-04-01	89.240	92.890	88.750	91.600	91.600	2,357,800
2020-03-31	92.890	95.100	91.290	91.490	91.490	1,740,900
2020-03-30	92.090	94.500	90.320	94.190	94.190	2,335,500
2020-03-27	93.030	93.100	88.930	90.610	90.610	2,736,600
2020-03-26	90.020	94.860	86.740	94.380	94.380	2,919,700
2020-03-25	90.120	93.780	88.480	89.350	89.350	2,704,000
2020-03-24	87.290	90.250	85.330	89.980	89.980	2,369,800
2020-03-23	84.160	88.210	81.800	85.540	85.540	3,185,100
2020-03-20	90.020	90.030	81.950	82.370	82.370	3,468,700
2020-03-19	93.700	98.260	88.440	88.850	88.850	2,966,800
2020-03-18	82.470	97.650	82.470	97.100	97.100	4,423,200
2020-03-17	85.310	90.900	82.330	88.430	88.430	3,271,900
2020-03-16	76.750	87.370	75.180	83.230	83.230	2,789,800
2020-03-13	84.380	86.930	81.160	85.730	85.730	2,820,400
2020-03-12	81.620	88.800	79.810	80.050	80.050	3,202,300
2020-03-11	84.220	87.840	84.110	87.020	87.020	2,531,000
2020-03-10	84.790	86.820	82.440	86.150	86.150	2,058,700
2020-03-09	83.800	86.690	82.460	82.620	82.620	1,898,000
2020-03-06	89.780	91.190	88.030	90.620	90.620	2,097,200
2020-03-05	92.130	93.860	91.770	92.980	92.980	1,903,700
2020-03-04	91.960	95.000	91.270	94.900	94.900	1,507,100
2020-03-03	90.530	93.090	89.150	90.280	90.280	2,616,300
2020-03-02	87.310	90.920	86.600	90.910	90.910	1,726,600
2020-02-28	86.610	87.800	84.280	86.510	86.510	3,279,700
2020-02-27	90.700	92.420	89.000	89.310	89.310	1,706,300
2020-02-26	94.570	95.580	92.480	92.540	92.540	1,635,200
2020-02-25	97.620	98.320	93.530	93.730	93.730	1,293,900
2020-02-24	97.100	98.540	95.890	97.110	97.110	1,514,100
2020-02-21	101.40	102.00	99.340	100.52	100.52	1,132,100
2020-02-20	101.90	103.34	100.82	101.47	101.47	1,474,100
2020-02-19	101.20	102.99	101.19	102.56	102.56	1,274,700

← NewerPage 28 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.