AKAM - Akamai Technologies, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 201866.5267.3766.3867.3667.36929,865
Feb 22, 201866.4267.1166.0466.2566.25989,400
Feb 21, 201866.9767.7866.2866.3266.321,771,100
Feb 20, 201866.5267.3766.2866.7766.771,444,100
Feb 16, 201867.0067.9566.8266.8966.891,170,500
Feb 15, 201866.8167.4366.6167.4067.401,673,800
Feb 14, 201864.5767.1564.5066.8766.871,974,300
Feb 13, 201864.5565.0364.4264.4964.491,625,600
Feb 12, 201864.6565.4763.9064.9364.931,609,800
Feb 09, 201863.0564.6361.0064.1364.132,452,600
Feb 08, 201864.7964.9662.4662.4962.492,481,400
Feb 07, 201867.7568.6564.3164.4864.489,634,900
Feb 06, 201861.7064.0461.4163.6763.673,249,100
Feb 05, 201865.3466.0062.6962.8162.812,148,200
Feb 02, 201867.2867.3065.3765.7265.721,650,800
Feb 01, 201866.4267.9065.7567.5667.561,440,100
Jan 31, 201867.0068.3066.5966.9966.991,965,900
Jan 30, 201866.5667.2065.9866.5666.561,878,600
Jan 29, 201867.3967.7366.9867.2567.251,318,800
Jan 26, 201867.1067.8766.9767.6267.621,507,800
Jan 25, 201866.4167.1565.9566.8766.871,306,000
Jan 24, 201866.2866.4665.8566.0266.021,197,800
Jan 23, 201865.6566.4065.6566.0066.001,004,800
Jan 22, 201865.4165.6565.0365.6565.651,330,300
Jan 19, 201865.3065.8765.0765.6365.631,370,300
Jan 18, 201865.0465.4364.9165.0865.08971,600
Jan 17, 201864.9465.4064.5365.4065.401,144,900
Jan 16, 201865.5365.5664.1864.5064.503,788,300
Jan 12, 201865.3265.6665.0765.5265.521,083,400
Jan 11, 201865.3365.9164.3665.2165.212,858,900
Jan 10, 201867.5667.9766.2566.3366.332,098,500
Jan 09, 201865.7569.5665.2767.4967.494,529,900
Jan 08, 201865.9566.0965.2165.8865.881,185,900
Jan 05, 201865.7065.8665.4665.8365.831,056,000
Jan 04, 201866.1666.2565.4465.6065.601,870,600
Jan 03, 201865.2766.0065.1065.9465.942,287,700
Jan 02, 201865.1365.9464.7065.5665.561,425,900
Dec 29, 201765.5065.6565.0165.0465.04881,900
Dec 28, 201765.2965.5564.9265.4365.431,345,200
Dec 27, 201765.4065.5064.8665.1965.191,280,900
Dec 26, 201765.5865.8765.0465.4265.422,979,500
Dec 22, 201765.7666.3265.2565.4565.451,665,900
Dec 21, 201766.4366.7765.6665.8465.842,272,700
Dec 20, 201767.4567.5766.5266.6366.633,078,600
Dec 19, 201765.8767.7165.1066.8266.825,788,100
Dec 18, 201766.3368.0364.8365.6765.6715,351,300
Dec 15, 201756.9057.9956.7257.7657.7610,679,500
Dec 14, 201756.7957.2256.7356.7656.761,750,100
Dec 13, 201756.9857.1856.5656.6656.662,633,200
Dec 12, 201756.7357.1256.5057.0257.021,605,300
Dec 11, 201756.5957.0156.3156.5556.552,094,700
Dec 08, 201756.7557.1256.3756.5056.501,804,500
Dec 07, 201755.6556.5155.5156.4456.441,555,400
Dec 06, 201755.8956.5555.5155.7755.771,727,400
Dec 05, 201756.7856.8656.1556.4456.441,914,800
Dec 04, 201755.9356.9555.6556.4456.442,517,500
Dec 01, 201755.4355.8854.7455.7955.792,329,300
Nov 30, 201755.0356.2055.0355.7855.782,262,300
Nov 29, 201755.7056.0455.0655.3455.341,824,500
Nov 28, 201756.1656.1654.9155.3655.362,516,400
Nov 27, 201755.2555.7254.3955.3555.354,297,000
Nov 24, 201756.0056.0055.5955.7955.79435,100
Nov 22, 201755.7356.0055.5255.6955.691,702,000
Nov 21, 201755.6155.7055.3555.6855.681,135,200
Nov 20, 201755.6055.6055.0055.3855.381,921,900
Nov 17, 201755.3755.5655.1855.4455.443,895,100
Nov 16, 201754.2155.3053.9255.2655.262,761,500
Nov 15, 201753.5054.1453.3454.0154.012,435,300
Nov 14, 201753.4353.8753.0853.7553.751,682,800
Nov 13, 201754.1154.2353.4653.5253.523,014,700
Nov 10, 201753.8054.3253.7054.2654.261,976,400
Nov 09, 201753.6653.8753.0153.8553.851,790,300
Nov 08, 201753.8553.9353.2353.7653.761,437,900
Nov 07, 201754.0054.0253.5053.7653.761,655,700
Nov 06, 201753.1253.7652.9253.7453.741,304,800
Nov 03, 201752.2653.1052.0253.0153.011,608,700
Nov 02, 201752.5552.6151.7952.2952.291,552,900
Nov 01, 201752.7053.0752.3452.6952.691,610,400
Oct 31, 201752.4052.6052.2052.2552.251,752,800
Oct 30, 201753.1153.1352.1552.4652.462,073,600
Oct 27, 201753.9654.0152.2953.0053.002,811,500
Oct 26, 201754.0254.6552.8853.3453.343,689,600
Oct 25, 201755.6556.8553.8454.0054.0010,270,100
Oct 24, 201751.5052.0950.9651.9151.914,786,300
Oct 23, 201751.8952.0951.4151.4651.462,695,300
Oct 20, 201751.8652.1051.6351.8751.871,901,200
Oct 19, 201750.9251.6850.8351.6551.651,278,000
Oct 18, 201750.7051.1950.5651.0051.001,318,800
Oct 17, 201750.6550.9250.3950.5850.58911,500
Oct 16, 201750.8451.1050.7050.7350.731,425,700
Oct 13, 201750.6650.8950.5850.7650.761,509,500
Oct 12, 201750.4150.9350.2250.5250.521,171,000
Oct 11, 201749.8650.5249.5950.5250.522,437,000
Oct 10, 201750.7351.1150.5951.0351.031,025,200
Oct 09, 201750.5950.5950.1150.3150.311,186,800
Oct 06, 201750.7050.8750.2150.6350.631,353,300
Oct 05, 201750.6050.8650.3450.7850.781,409,500
Oct 04, 201750.4950.7050.2650.5050.501,373,200
Oct 03, 201750.1450.6449.9150.5050.501,797,900
Oct 02, 201749.3550.0848.7250.0050.002,610,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...