Mail

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
Nov 13, 2018	69.18	69.85	68.78	69.19	69.19	1,833,200
Nov 12, 2018	70.71	71.21	68.93	69.08	69.08	1,843,100
Nov 09, 2018	71.95	72.00	69.97	70.94	70.94	1,833,200
Nov 08, 2018	71.46	72.55	71.20	72.18	72.18	2,422,500
Nov 07, 2018	70.29	71.85	70.13	71.55	71.55	2,090,800
Nov 06, 2018	68.73	69.84	68.60	69.83	69.83	1,805,600
Nov 05, 2018	71.20	71.31	68.10	68.95	68.95	3,370,800
Nov 02, 2018	72.65	72.97	71.11	71.76	71.76	1,841,900
Nov 01, 2018	72.51	72.64	70.79	72.29	72.29	3,156,900
Oct 31, 2018	73.34	73.99	72.14	72.25	72.25	4,014,100
Oct 30, 2018	69.97	73.21	68.57	72.55	72.55	10,368,400
Oct 29, 2018	63.00	63.94	60.96	62.05	62.05	2,638,700
Oct 26, 2018	62.39	63.24	61.49	61.97	61.97	2,261,400
Oct 25, 2018	62.87	63.93	62.68	63.29	63.29	1,951,000
Oct 24, 2018	64.27	64.80	62.20	62.28	62.28	1,423,700
Oct 23, 2018	63.98	64.55	63.33	64.22	64.22	1,917,400
Oct 22, 2018	64.57	65.38	64.09	65.18	65.18	1,340,400
Oct 19, 2018	64.73	65.52	64.00	64.24	64.24	2,038,600
Oct 18, 2018	65.50	65.62	64.19	64.50	64.50	2,313,200
Oct 17, 2018	65.36	65.77	64.84	65.69	65.69	2,105,200
Oct 16, 2018	63.98	65.28	63.43	65.20	65.20	1,455,800
Oct 15, 2018	62.75	64.04	62.24	63.30	63.30	2,734,600
Oct 12, 2018	62.70	63.37	61.79	63.00	63.00	2,194,900
Oct 11, 2018	62.26	63.79	61.34	61.34	61.34	2,126,700
Oct 10, 2018	64.63	65.00	62.45	62.50	62.50	2,820,000
Oct 09, 2018	65.19	65.86	64.79	64.93	64.93	1,269,600
Oct 08, 2018	65.94	66.14	64.49	65.38	65.38	1,973,700
Oct 05, 2018	66.30	66.88	65.40	66.24	66.24	2,194,800
Oct 04, 2018	68.85	68.85	66.09	66.32	66.32	3,730,900
Oct 03, 2018	69.85	70.26	69.48	69.79	69.79	2,015,000
Oct 02, 2018	71.15	71.33	69.06	69.41	69.41	2,994,200
Oct 01, 2018	73.39	73.39	71.29	71.53	71.53	1,035,200
Sep 28, 2018	72.36	73.18	72.28	73.15	73.15	1,722,400
Sep 27, 2018	72.72	73.17	72.35	72.41	72.41	1,011,100
Sep 26, 2018	73.15	73.46	72.35	72.51	72.51	1,685,300
Sep 25, 2018	72.81	73.50	72.75	72.83	72.83	1,388,700
Sep 24, 2018	73.28	73.41	72.27	72.87	72.87	1,329,000
Sep 21, 2018	74.50	74.65	73.42	73.50	73.50	2,397,800
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...