AKAM - Akamai Technologies, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201874.5074.6573.4273.5073.501,308,444
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...