AKAM - Akamai Technologies, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201877.9678.3777.7378.2478.24963,700
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
Jun 27, 201874.5376.1472.4372.4672.464,369,700
Jun 26, 201874.4976.1073.4875.7275.724,634,700
Jun 25, 201879.6079.6077.5177.6577.653,333,200
Jun 22, 201881.8581.8579.7280.3280.325,841,400
Jun 21, 201882.3783.0881.3781.6981.692,196,600
Jun 20, 201881.8982.9881.7582.3082.301,529,600
Jun 19, 201881.8182.2180.8981.6881.682,608,000
Jun 18, 201881.5182.7181.0282.5882.582,079,000
Jun 15, 201880.5681.9880.2681.9781.973,554,200
Jun 14, 201881.1181.5680.7780.8680.862,136,400
Jun 13, 201880.4181.3880.2180.9580.951,956,700
Jun 12, 201879.4280.7079.0880.5780.572,964,100
Jun 11, 201878.5479.5878.5079.2679.261,399,000
Jun 08, 201878.0078.5877.2878.4878.482,522,000
Jun 07, 201878.2678.7577.8178.2878.281,958,900
Jun 06, 201879.1079.3077.2178.0178.012,594,400
Jun 05, 201877.3579.4177.3178.9978.994,148,600
Jun 04, 201876.0077.0975.8877.0777.072,388,200
Jun 01, 201875.7076.4775.5476.0076.002,810,900
May 31, 201876.0276.0275.0075.3875.382,683,700
May 30, 201876.1176.6375.3776.0876.083,063,500
May 29, 201876.3977.1975.1775.8275.821,710,200
May 25, 201877.0877.4476.2876.5176.511,128,500
May 24, 201877.3177.8977.0777.4877.481,825,000
May 23, 201875.7877.0575.6977.0277.021,227,200
May 22, 201877.6478.2576.2676.3976.391,590,500
May 21, 201875.8876.6875.5576.4676.461,676,300
May 18, 201875.8476.0075.1175.3475.341,423,600
May 17, 201875.5476.2675.2576.0976.096,090,400
May 16, 201876.0876.4974.1874.5974.592,420,000
May 15, 201876.3776.6775.6076.2976.291,123,900
May 14, 201876.6577.2776.4276.6976.692,038,600
May 11, 201876.3676.9076.0876.3076.30952,900
May 10, 201877.3377.5976.0776.3676.362,256,300
May 09, 201873.9577.3973.7777.3077.302,720,100
May 08, 201873.5473.9073.1273.6873.681,515,900
May 07, 201872.1873.1371.9073.1273.121,311,200
May 04, 201871.0072.3270.2072.0172.011,142,600
May 03, 201871.3071.6070.4071.4571.451,381,800
May 02, 201870.7871.9070.7871.6571.651,902,400
May 01, 201874.0074.5068.9370.8470.844,723,500
Apr 30, 201871.5172.2271.0571.6571.653,787,800
Apr 27, 201871.8471.8771.0471.1071.10692,500
Apr 26, 201871.0371.8970.7671.5371.53817,100
Apr 25, 201871.1471.1469.7870.7870.78918,300
Apr 24, 201872.0072.2470.3170.9770.971,174,700
Apr 23, 201871.6172.2771.0871.6771.67704,100
Apr 20, 201872.7173.0071.1471.3071.30832,300
Apr 19, 201872.4873.1271.8872.4672.46695,900
Apr 18, 201872.5573.1972.2872.8572.851,050,100
Apr 17, 201871.9972.7771.7572.4972.49935,600
Apr 16, 201871.9872.2471.4271.6471.64882,400
Apr 13, 201872.2472.2471.1071.4371.431,237,200
Apr 12, 201872.1372.6071.8271.9271.92968,400
Apr 11, 201871.5572.5771.4771.5971.59800,200
Apr 10, 201871.3172.7171.0272.4972.491,251,700
Apr 09, 201869.8671.6169.7970.4670.461,122,000
Apr 06, 201871.3871.4469.1469.3469.341,433,700
Apr 05, 201871.1772.5970.8072.2972.291,513,900
Apr 04, 201868.8370.6268.5070.4170.411,692,200
Apr 03, 201869.5070.2769.3170.1270.121,494,000
Apr 02, 201870.8170.8168.8169.2569.251,411,400
Mar 29, 201870.8271.5270.0370.9870.982,001,100
Mar 28, 201870.6871.4369.8670.0570.055,695,400
Mar 27, 201872.2672.6870.2870.7570.75932,100
Mar 26, 201871.3472.3570.3772.1872.181,070,100
Mar 23, 201871.6972.4170.1070.1970.191,211,400
Mar 22, 201872.7673.1971.6271.6571.65848,800
Mar 21, 201873.7373.9073.1473.3973.39927,100
Mar 20, 201872.5473.7972.5473.6873.681,288,600
Mar 19, 201873.5174.0071.9972.4972.491,324,300
Mar 16, 201874.5274.8774.0074.0274.022,620,600
Mar 15, 201874.8075.3874.0974.7174.711,852,000
Mar 14, 201873.1273.6072.6973.2573.25987,400
Mar 13, 201875.1075.6073.1573.3073.301,428,400
Mar 12, 201875.8775.9974.5574.9774.971,299,500
Mar 09, 201876.7278.2873.9876.0776.073,748,100
Mar 08, 201870.5075.1970.3075.0875.084,378,300
Mar 07, 201869.5070.4269.3669.9969.992,000,400
Mar 06, 201870.0070.7069.4669.9469.941,002,100
Mar 05, 201868.8470.1168.2869.8169.811,398,700
Mar 02, 201866.9369.5066.6769.4369.431,493,000
Mar 01, 201867.4468.7467.1567.9267.921,258,700
Feb 28, 201868.7069.0067.4667.4667.461,040,200
Feb 27, 201868.5068.9367.3968.2468.241,259,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...