AKAM - Akamai Technologies, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 16, 201869.1270.1468.7569.8769.87902,877
Nov 15, 201868.2569.5567.6669.4669.461,250,300
Nov 14, 201869.5470.0268.0468.4168.411,004,200
Nov 13, 201869.1869.8568.7869.1969.191,833,200
Nov 12, 201870.7171.2168.9369.0869.081,843,100
Nov 09, 201871.9572.0069.9770.9470.941,833,200
Nov 08, 201871.4672.5571.2072.1872.182,422,500
Nov 07, 201870.2971.8570.1371.5571.552,090,800
Nov 06, 201868.7369.8468.6069.8369.831,805,600
Nov 05, 201871.2071.3168.1068.9568.953,370,800
Nov 02, 201872.6572.9771.1171.7671.761,841,900
Nov 01, 201872.5172.6470.7972.2972.293,156,900
Oct 31, 201873.3473.9972.1472.2572.254,014,100
Oct 30, 201869.9773.2168.5772.5572.5510,368,400
Oct 29, 201863.0063.9460.9662.0562.052,638,700
Oct 26, 201862.3963.2461.4961.9761.972,261,400
Oct 25, 201862.8763.9362.6863.2963.291,951,000
Oct 24, 201864.2764.8062.2062.2862.281,423,700
Oct 23, 201863.9864.5563.3364.2264.221,917,400
Oct 22, 201864.5765.3864.0965.1865.181,340,400
Oct 19, 201864.7365.5264.0064.2464.242,038,600
Oct 18, 201865.5065.6264.1964.5064.502,313,200
Oct 17, 201865.3665.7764.8465.6965.692,105,200
Oct 16, 201863.9865.2863.4365.2065.201,455,800
Oct 15, 201862.7564.0462.2463.3063.302,734,600
Oct 12, 201862.7063.3761.7963.0063.002,194,900
Oct 11, 201862.2663.7961.3461.3461.342,126,700
Oct 10, 201864.6365.0062.4562.5062.502,820,000
Oct 09, 201865.1965.8664.7964.9364.931,269,600
Oct 08, 201865.9466.1464.4965.3865.381,973,700
Oct 05, 201866.3066.8865.4066.2466.242,194,800
Oct 04, 201868.8568.8566.0966.3266.323,730,900
Oct 03, 201869.8570.2669.4869.7969.792,015,000
Oct 02, 201871.1571.3369.0669.4169.412,994,200
Oct 01, 201873.3973.3971.2971.5371.531,035,200
Sep 28, 201872.3673.1872.2873.1573.151,722,400
Sep 27, 201872.7273.1772.3572.4172.411,011,100
Sep 26, 201873.1573.4672.3572.5172.511,685,300
Sep 25, 201872.8173.5072.7572.8372.831,388,700
Sep 24, 201873.2873.4172.2772.8772.871,329,000
Sep 21, 201874.5074.6573.4273.5073.502,397,800
Sep 20, 201873.6574.4273.6574.1774.171,110,700
Sep 19, 201874.1474.8673.4473.7473.741,201,100
Sep 18, 201874.1475.3974.1474.3374.33977,800
Sep 17, 201875.6775.9974.1574.2874.281,409,300
Sep 14, 201876.1976.3075.0275.8075.801,525,500
Sep 13, 201876.5976.8475.6776.1676.16864,400
Sep 12, 201876.7076.9475.6876.0176.011,022,000
Sep 11, 201876.5377.3576.2476.9076.90830,000
Sep 10, 201875.8477.1375.6876.7576.751,458,900
Sep 07, 201873.6274.8873.1574.5174.51854,200
Sep 06, 201873.6374.5473.3974.2874.28890,300
Sep 05, 201874.5174.5373.0873.6973.691,095,500
Sep 04, 201874.6674.8274.1974.7474.74816,400
Aug 31, 201874.6375.2574.4275.1475.141,146,300
Aug 30, 201875.1275.2374.4074.7174.71726,900
Aug 29, 201874.5675.3674.0375.2375.231,007,100
Aug 28, 201874.7675.2974.3774.4574.45841,400
Aug 27, 201873.9274.5573.6774.5174.51904,200
Aug 24, 201873.2273.7873.0273.4073.401,084,600
Aug 23, 201873.0573.5972.3673.0773.071,065,700
Aug 22, 201872.7573.4772.7573.1173.11872,500
Aug 21, 201872.6273.3472.5172.7872.78964,100
Aug 20, 201871.8572.7471.5272.5172.512,134,700
Aug 17, 201871.2671.6170.9071.4471.441,463,000
Aug 16, 201872.3872.5271.1171.3971.391,793,500
Aug 15, 201871.5572.5670.8171.6971.692,454,000
Aug 14, 201872.2472.7971.7572.2072.201,962,300
Aug 13, 201872.7173.5471.9372.0072.001,880,700
Aug 10, 201875.9076.8774.5874.6674.661,865,900
Aug 09, 201876.6277.5876.4676.8476.841,819,100
Aug 08, 201875.2476.8975.1476.6276.621,753,700
Aug 07, 201875.4175.8874.3175.6775.671,482,100
Aug 06, 201874.5475.5174.5475.3275.322,210,900
Aug 03, 201874.2575.0073.9274.6174.611,558,600
Aug 02, 201870.1074.4870.1074.2874.283,034,500
Aug 01, 201870.2672.0069.3871.6371.637,981,100
Jul 31, 201875.2775.9974.7175.2675.262,372,300
Jul 30, 201879.5179.5175.1675.2975.292,958,800
Jul 27, 201880.9381.2479.1979.6479.641,333,600
Jul 26, 201879.5080.7979.4080.7380.731,540,500
Jul 25, 201879.4580.7678.5280.1380.132,464,500
Jul 24, 201879.9080.0079.0379.2279.221,700,900
Jul 23, 201878.4479.8078.1279.7579.751,240,500
Jul 20, 201878.5779.1878.0578.9178.911,160,800
Jul 19, 201877.9678.3777.7378.2478.241,009,800
Jul 18, 201878.8378.8378.0178.1278.121,145,200
Jul 17, 201877.2278.7877.2078.6378.631,117,100
Jul 16, 201877.5378.0677.3177.6877.681,048,900
Jul 13, 201876.9677.3876.2177.3277.321,036,200
Jul 12, 201877.0877.7376.5277.6777.67909,900
Jul 11, 201875.1876.5174.5976.4976.491,369,900
Jul 10, 201876.1176.3275.2575.8375.831,221,700
Jul 09, 201875.8076.3875.2776.2376.231,440,400
Jul 06, 201874.3975.3374.0375.1775.171,251,700
Jul 05, 201873.6274.5873.4574.3474.341,555,900
Jul 03, 201875.0075.0073.8974.2374.231,251,100
Jul 02, 201872.6874.5272.1974.4474.442,403,300
Jun 29, 201872.5174.0172.0973.2373.232,840,000
Jun 28, 201871.0572.9771.0272.4872.482,159,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...