AKAM - Akamai Technologies, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 21, 2018	74.50	74.65	73.42	73.50	73.50	1,308,444
Sep 20, 2018	73.65	74.42	73.65	74.17	74.17	1,110,700
Sep 19, 2018	74.14	74.86	73.44	73.74	73.74	1,201,100
Sep 18, 2018	74.14	75.39	74.14	74.33	74.33	977,800
Sep 17, 2018	75.67	75.99	74.15	74.28	74.28	1,409,300
Sep 14, 2018	76.19	76.30	75.02	75.80	75.80	1,525,500
Sep 13, 2018	76.59	76.84	75.67	76.16	76.16	864,400
Sep 12, 2018	76.70	76.94	75.68	76.01	76.01	1,022,000
Sep 11, 2018	76.53	77.35	76.24	76.90	76.90	830,000
Sep 10, 2018	75.84	77.13	75.68	76.75	76.75	1,458,900
Sep 07, 2018	73.62	74.88	73.15	74.51	74.51	854,200
Sep 06, 2018	73.63	74.54	73.39	74.28	74.28	890,300
Sep 05, 2018	74.51	74.53	73.08	73.69	73.69	1,095,500
Sep 04, 2018	74.66	74.82	74.19	74.74	74.74	816,400
Aug 31, 2018	74.63	75.25	74.42	75.14	75.14	1,146,300
Aug 30, 2018	75.12	75.23	74.40	74.71	74.71	726,900
Aug 29, 2018	74.56	75.36	74.03	75.23	75.23	1,007,100
Aug 28, 2018	74.76	75.29	74.37	74.45	74.45	841,400
Aug 27, 2018	73.92	74.55	73.67	74.51	74.51	904,200
Aug 24, 2018	73.22	73.78	73.02	73.40	73.40	1,084,600
Aug 23, 2018	73.05	73.59	72.36	73.07	73.07	1,065,700
Aug 22, 2018	72.75	73.47	72.75	73.11	73.11	872,500
Aug 21, 2018	72.62	73.34	72.51	72.78	72.78	964,100
Aug 20, 2018	71.85	72.74	71.52	72.51	72.51	2,134,700
Aug 17, 2018	71.26	71.61	70.90	71.44	71.44	1,463,000
Aug 16, 2018	72.38	72.52	71.11	71.39	71.39	1,793,500
Aug 15, 2018	71.55	72.56	70.81	71.69	71.69	2,454,000
Aug 14, 2018	72.24	72.79	71.75	72.20	72.20	1,962,300
Aug 13, 2018	72.71	73.54	71.93	72.00	72.00	1,880,700
Aug 10, 2018	75.90	76.87	74.58	74.66	74.66	1,865,900
Aug 09, 2018	76.62	77.58	76.46	76.84	76.84	1,819,100
Aug 08, 2018	75.24	76.89	75.14	76.62	76.62	1,753,700
Aug 07, 2018	75.41	75.88	74.31	75.67	75.67	1,482,100
Aug 06, 2018	74.54	75.51	74.54	75.32	75.32	2,210,900
Aug 03, 2018	74.25	75.00	73.92	74.61	74.61	1,558,600
Aug 02, 2018	70.10	74.48	70.10	74.28	74.28	3,034,500
Aug 01, 2018	70.26	72.00	69.38	71.63	71.63	7,981,100
Jul 31, 2018	75.27	75.99	74.71	75.26	75.26	2,372,300
Jul 30, 2018	79.51	79.51	75.16	75.29	75.29	2,958,800
Jul 27, 2018	80.93	81.24	79.19	79.64	79.64	1,333,600
Jul 26, 2018	79.50	80.79	79.40	80.73	80.73	1,540,500
Jul 25, 2018	79.45	80.76	78.52	80.13	80.13	2,464,500
Jul 24, 2018	79.90	80.00	79.03	79.22	79.22	1,700,900
Jul 23, 2018	78.44	79.80	78.12	79.75	79.75	1,240,500
Jul 20, 2018	78.57	79.18	78.05	78.91	78.91	1,160,800
Jul 19, 2018	77.96	78.37	77.73	78.24	78.24	1,009,800
Jul 18, 2018	78.83	78.83	78.01	78.12	78.12	1,145,200
Jul 17, 2018	77.22	78.78	77.20	78.63	78.63	1,117,100
Jul 16, 2018	77.53	78.06	77.31	77.68	77.68	1,048,900
Jul 13, 2018	76.96	77.38	76.21	77.32	77.32	1,036,200
Jul 12, 2018	77.08	77.73	76.52	77.67	77.67	909,900
Jul 11, 2018	75.18	76.51	74.59	76.49	76.49	1,369,900
Jul 10, 2018	76.11	76.32	75.25	75.83	75.83	1,221,700
Jul 09, 2018	75.80	76.38	75.27	76.23	76.23	1,440,400
Jul 06, 2018	74.39	75.33	74.03	75.17	75.17	1,251,700
Jul 05, 2018	73.62	74.58	73.45	74.34	74.34	1,555,900
Jul 03, 2018	75.00	75.00	73.89	74.23	74.23	1,251,100
Jul 02, 2018	72.68	74.52	72.19	74.44	74.44	2,403,300
Jun 29, 2018	72.51	74.01	72.09	73.23	73.23	2,840,000
Jun 28, 2018	71.05	72.97	71.02	72.48	72.48	2,159,300
Jun 27, 2018	74.53	76.14	72.43	72.46	72.46	4,369,700
Jun 26, 2018	74.49	76.10	73.48	75.72	75.72	4,634,700
Jun 25, 2018	79.60	79.60	77.51	77.65	77.65	3,333,200
Jun 22, 2018	81.85	81.85	79.72	80.32	80.32	5,841,400
Jun 21, 2018	82.37	83.08	81.37	81.69	81.69	2,196,600
Jun 20, 2018	81.89	82.98	81.75	82.30	82.30	1,529,600
Jun 19, 2018	81.81	82.21	80.89	81.68	81.68	2,608,000
Jun 18, 2018	81.51	82.71	81.02	82.58	82.58	2,079,000
Jun 15, 2018	80.56	81.98	80.26	81.97	81.97	3,554,200
Jun 14, 2018	81.11	81.56	80.77	80.86	80.86	2,136,400
Jun 13, 2018	80.41	81.38	80.21	80.95	80.95	1,956,700
Jun 12, 2018	79.42	80.70	79.08	80.57	80.57	2,964,100
Jun 11, 2018	78.54	79.58	78.50	79.26	79.26	1,399,000
Jun 08, 2018	78.00	78.58	77.28	78.48	78.48	2,522,000
Jun 07, 2018	78.26	78.75	77.81	78.28	78.28	1,958,900
Jun 06, 2018	79.10	79.30	77.21	78.01	78.01	2,594,400
Jun 05, 2018	77.35	79.41	77.31	78.99	78.99	4,148,600
Jun 04, 2018	76.00	77.09	75.88	77.07	77.07	2,388,200
Jun 01, 2018	75.70	76.47	75.54	76.00	76.00	2,810,900
May 31, 2018	76.02	76.02	75.00	75.38	75.38	2,683,700
May 30, 2018	76.11	76.63	75.37	76.08	76.08	3,063,500
May 29, 2018	76.39	77.19	75.17	75.82	75.82	1,710,200
May 25, 2018	77.08	77.44	76.28	76.51	76.51	1,128,500
May 24, 2018	77.31	77.89	77.07	77.48	77.48	1,825,000
May 23, 2018	75.78	77.05	75.69	77.02	77.02	1,227,200
May 22, 2018	77.64	78.25	76.26	76.39	76.39	1,590,500
May 21, 2018	75.88	76.68	75.55	76.46	76.46	1,676,300
May 18, 2018	75.84	76.00	75.11	75.34	75.34	1,423,600
May 17, 2018	75.54	76.26	75.25	76.09	76.09	6,090,400
May 16, 2018	76.08	76.49	74.18	74.59	74.59	2,420,000
May 15, 2018	76.37	76.67	75.60	76.29	76.29	1,123,900
May 14, 2018	76.65	77.27	76.42	76.69	76.69	2,038,600
May 11, 2018	76.36	76.90	76.08	76.30	76.30	952,900
May 10, 2018	77.33	77.59	76.07	76.36	76.36	2,256,300
May 09, 2018	73.95	77.39	73.77	77.30	77.30	2,720,100
May 08, 2018	73.54	73.90	73.12	73.68	73.68	1,515,900
May 07, 2018	72.18	73.13	71.90	73.12	73.12	1,311,200
May 04, 2018	71.00	72.32	70.20	72.01	72.01	1,142,600
May 03, 2018	71.30	71.60	70.40	71.45	71.45	1,381,800
May 02, 2018	70.78	71.90	70.78	71.65	71.65	1,902,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...