AKAM - Akamai Technologies, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 201978.5078.7677.8877.9877.98413,248
May 22, 201977.7379.2977.5379.1479.141,126,900
May 21, 201977.5078.1377.5077.9077.90703,300
May 20, 201976.8377.6876.5576.9076.90955,400
May 17, 201977.0478.1076.8377.5577.55847,000
May 16, 201976.8878.5076.6377.9277.921,000,200
May 15, 201975.0476.9675.0476.6276.62843,800
May 14, 201974.9276.3874.9275.7275.72871,100
May 13, 201974.6875.4874.0674.4574.451,006,500
May 10, 201975.8676.8674.8176.6376.63900,900
May 09, 201976.1776.5275.3376.1576.151,203,100
May 08, 201977.0077.6176.4276.9776.97971,100
May 07, 201978.1478.5876.7877.3177.311,451,100
May 06, 201978.5079.0477.1978.9678.961,604,100
May 03, 201980.4080.8879.4780.0380.031,029,900
May 02, 201980.9581.0578.6780.2780.271,730,100
May 01, 201986.0186.1980.6581.0481.044,597,600
Apr 30, 201979.3780.0979.0080.0680.062,549,000
Apr 29, 201978.9579.7578.8779.3579.351,229,300
Apr 26, 201978.5079.0878.4678.8678.86899,900
Apr 25, 201978.1578.8077.0278.6178.61978,100
Apr 24, 201977.9678.7077.9278.1478.14808,900
Apr 23, 201976.8777.7376.4577.6677.66883,600
Apr 22, 201975.5276.7775.5276.6976.69820,600
Apr 18, 201975.6075.7074.8675.3475.341,185,700
Apr 17, 201977.0077.2575.7576.0376.031,047,800
Apr 16, 201977.1377.1976.3276.6176.611,039,800
Apr 15, 201976.7777.0075.5976.6576.651,447,800
Apr 12, 201975.8077.1075.6377.0577.051,576,400
Apr 11, 201975.1075.7474.7775.4375.43632,600
Apr 10, 201974.3475.4274.3475.0975.091,040,500
Apr 09, 201974.1674.6074.1674.3274.32839,200
Apr 08, 201973.9874.5073.4774.4774.47582,800
Apr 05, 201973.5674.0873.3674.0774.07840,400
Apr 04, 201973.6173.7172.3373.3973.39567,100
Apr 03, 201973.1973.7872.7373.4573.45704,500
Apr 02, 201973.0073.0572.2272.7372.731,226,600
Apr 01, 201972.2473.1072.0873.0073.00919,000
Mar 29, 201971.6871.8771.2871.7171.71871,700
Mar 28, 201971.0471.4170.2771.0971.09929,600
Mar 27, 201969.7771.0269.2670.7870.781,494,200
Mar 26, 201969.5370.8569.4769.8269.821,307,600
Mar 25, 201968.2369.2667.2869.1269.122,553,900
Mar 22, 201973.0973.4371.1671.2371.231,025,900
Mar 21, 201972.1473.6872.1373.4473.441,021,700
Mar 20, 201972.6073.0372.1772.5272.521,383,500
Mar 19, 201972.4272.9372.2272.5972.591,099,900
Mar 18, 201972.5773.0071.7872.2172.21827,300
Mar 15, 201972.8973.2172.3972.4772.471,363,500
Mar 14, 201972.6673.1372.2872.7172.71893,000
Mar 13, 201972.3773.0472.2972.7272.721,008,000
Mar 12, 201972.0072.8071.6372.1872.181,372,600
Mar 11, 201970.6771.9770.5671.9471.941,145,500
Mar 08, 201969.7170.6569.3370.3070.30867,400
Mar 07, 201971.0971.1570.0270.4770.471,353,400
Mar 06, 201970.6271.6870.5171.5471.541,658,400
Mar 05, 201970.2170.9969.8070.5570.551,282,100
Mar 04, 201971.5571.7969.7170.2970.29995,000
Mar 01, 201970.0671.4969.7471.0971.091,633,700
Feb 28, 201969.1170.0869.1169.6669.661,452,700
Feb 27, 201969.4069.8268.8969.2869.28817,800
Feb 26, 201969.4369.9369.2369.6069.601,026,800
Feb 25, 201970.3770.7169.4369.5469.54798,000
Feb 22, 201968.7469.8968.6069.8669.861,016,200
Feb 21, 201969.7370.0468.6668.8268.821,286,900
Feb 20, 201970.8070.8069.3069.8369.831,082,800
Feb 19, 201969.7370.7769.3070.4770.471,456,700
Feb 15, 201971.2471.3869.9770.0970.091,399,500
Feb 14, 201970.1670.9469.7870.7870.781,409,200
Feb 13, 201970.3571.2068.3370.3770.374,038,100
Feb 12, 201968.8169.8768.2769.3369.332,786,400
Feb 11, 201967.2568.5467.2568.5168.511,863,700
Feb 08, 201966.1367.1066.0667.0967.09962,900
Feb 07, 201967.1167.1565.8966.5966.591,047,600
Feb 06, 201968.0968.5067.4867.5167.511,379,200
Feb 05, 201967.3168.3067.2868.1768.171,474,300
Feb 04, 201965.5967.0865.5967.0467.041,146,300
Feb 01, 201965.0065.5464.5065.5265.521,426,900
Jan 31, 201964.8565.5064.4165.1065.101,635,200
Jan 30, 201964.3364.8163.7864.6964.69859,200
Jan 29, 201965.0065.2364.0764.1764.17852,800
Jan 28, 201964.8765.0264.2865.0065.001,232,200
Jan 25, 201965.0065.8164.9665.4465.441,164,700
Jan 24, 201964.4064.9164.0064.5764.57946,300
Jan 23, 201964.5764.9063.7564.3564.35966,100
Jan 22, 201965.3865.5064.0864.5164.511,168,300
Jan 18, 201965.3665.9564.9165.7965.791,264,400
Jan 17, 201963.6865.1963.4764.8364.831,977,900
Jan 16, 201963.3463.9963.3463.8263.821,198,600
Jan 15, 201964.2664.4563.3363.4463.441,799,100
Jan 14, 201962.4563.0962.1662.6962.69801,800
Jan 11, 201962.9463.5062.8663.1063.10895,300
Jan 10, 201962.7163.1962.3263.1363.131,278,700
Jan 09, 201963.7863.9862.3163.2663.261,395,100
Jan 08, 201961.7462.4961.0662.4562.451,424,600
Jan 07, 201959.5361.5759.3661.2461.242,184,100
Jan 04, 201958.4460.1058.1859.3859.382,563,400
Jan 03, 201958.2558.8357.1857.7057.701,761,900
Jan 02, 201958.8759.5057.5359.0159.012,297,800
Dec 31, 201861.3161.5860.3561.0861.081,387,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...