AKAM - Akamai Technologies, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 201983.1683.9182.5983.1283.12433,782
Jul 22, 201983.9084.1082.1882.6682.661,046,200
Jul 19, 201984.0084.7483.3883.4583.451,687,100
Jul 18, 201983.3783.6782.6283.5083.501,232,500
Jul 17, 201983.5684.0483.0683.8383.831,097,800
Jul 16, 201983.4783.6882.7683.3783.37684,100
Jul 15, 201982.7483.6782.3983.4783.47767,300
Jul 12, 201982.4182.6981.9482.4682.46785,700
Jul 11, 201981.8882.3281.4082.2982.29671,600
Jul 10, 201981.7382.3881.5081.7381.73521,900
Jul 09, 201980.9281.4980.5381.3681.361,889,400
Jul 08, 201981.0281.4980.6581.1981.19701,400
Jul 05, 201980.9281.8180.5081.7081.70428,400
Jul 03, 201980.6981.3380.6881.2881.28728,500
Jul 02, 201980.3880.9680.0980.4680.46688,600
Jul 01, 201981.3581.5680.2780.3880.381,018,800
Jun 28, 201979.8580.2279.3180.1480.141,163,300
Jun 27, 201979.0879.6978.9179.4279.42633,300
Jun 26, 201978.3779.3878.3778.6178.61872,900
Jun 25, 201978.6479.5477.4077.8177.81905,900
Jun 24, 201978.7279.3378.4478.7478.741,069,900
Jun 21, 201979.8180.0078.2978.5578.553,469,700
Jun 20, 201980.3980.7879.4879.8879.881,147,700
Jun 19, 201978.5279.6678.0579.5879.58939,600
Jun 18, 201977.5578.3977.0278.2478.241,297,300
Jun 17, 201978.5478.5476.3976.5876.581,246,200
Jun 14, 201979.1679.2178.0878.6278.62869,300
Jun 13, 201979.6080.0578.8579.1979.19586,200
Jun 12, 201979.1079.6878.7979.3579.35822,200
Jun 11, 201980.3780.8578.8479.4179.41667,400
Jun 10, 201979.9980.9979.4379.5579.55860,000
Jun 07, 201978.5079.7477.5779.4279.42917,900
Jun 06, 201978.1278.3777.3278.1878.18693,300
Jun 05, 201976.4878.1276.3478.0578.051,023,600
Jun 04, 201974.1675.9373.9175.9275.921,049,800
Jun 03, 201974.7075.3073.1973.6673.661,605,600
May 31, 201976.0076.3375.0875.3675.361,227,600
May 30, 201977.6878.1076.5576.8176.81698,300
May 29, 201977.4477.8976.9277.4077.40709,100
May 28, 201978.2379.0777.8077.8377.83855,100
May 24, 201978.1778.4076.7977.8977.89750,900
May 23, 201978.5078.8677.3677.7677.761,104,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...