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
Feb 15, 2019	71.24	71.38	69.97	70.09	70.09	1,399,500
Feb 14, 2019	70.16	70.94	69.78	70.78	70.78	1,409,200
Feb 13, 2019	70.35	71.20	68.33	70.37	70.37	4,038,100
Feb 12, 2019	68.81	69.87	68.27	69.33	69.33	2,786,400
Feb 11, 2019	67.25	68.54	67.25	68.51	68.51	1,863,700
Feb 08, 2019	66.13	67.10	66.06	67.09	67.09	962,900
Feb 07, 2019	67.11	67.15	65.89	66.59	66.59	1,047,600
Feb 06, 2019	68.09	68.50	67.48	67.51	67.51	1,379,200
Feb 05, 2019	67.31	68.30	67.28	68.17	68.17	1,474,300
Feb 04, 2019	65.59	67.08	65.59	67.04	67.04	1,146,300
Feb 01, 2019	65.00	65.54	64.50	65.52	65.52	1,426,900
Jan 31, 2019	64.85	65.50	64.41	65.10	65.10	1,635,200
Jan 30, 2019	64.33	64.81	63.78	64.69	64.69	859,200
Jan 29, 2019	65.00	65.23	64.07	64.17	64.17	852,800
Jan 28, 2019	64.87	65.02	64.28	65.00	65.00	1,232,200
Jan 25, 2019	65.00	65.81	64.96	65.44	65.44	1,164,700
Jan 24, 2019	64.40	64.91	64.00	64.57	64.57	946,300
Jan 23, 2019	64.57	64.90	63.75	64.35	64.35	966,100
Jan 22, 2019	65.38	65.50	64.08	64.51	64.51	1,168,300
Jan 18, 2019	65.36	65.95	64.91	65.79	65.79	1,264,400
Jan 17, 2019	63.68	65.19	63.47	64.83	64.83	1,977,900
Jan 16, 2019	63.34	63.99	63.34	63.82	63.82	1,198,600
Jan 15, 2019	64.26	64.45	63.33	63.44	63.44	1,799,100
Jan 14, 2019	62.45	63.09	62.16	62.69	62.69	801,800
Jan 11, 2019	62.94	63.50	62.86	63.10	63.10	895,300
Jan 10, 2019	62.71	63.19	62.32	63.13	63.13	1,278,700
Jan 09, 2019	63.78	63.98	62.31	63.26	63.26	1,395,100
Jan 08, 2019	61.74	62.49	61.06	62.45	62.45	1,424,600
Jan 07, 2019	59.53	61.57	59.36	61.24	61.24	2,184,100
Jan 04, 2019	58.44	60.10	58.18	59.38	59.38	2,563,400
Jan 03, 2019	58.25	58.83	57.18	57.70	57.70	1,786,100
Jan 02, 2019	58.87	59.50	57.53	59.01	59.01	2,297,800
Dec 31, 2018	61.31	61.58	60.35	61.08	61.08	1,387,100
Dec 28, 2018	62.24	62.58	60.82	61.05	61.05	1,247,300
Dec 27, 2018	60.21	61.69	59.50	61.65	61.65	1,294,700
Dec 26, 2018	58.94	60.99	58.49	60.98	60.98	1,346,600
Dec 24, 2018	59.49	60.01	58.33	58.33	58.33	961,200
Dec 21, 2018	62.44	63.25	59.46	59.80	59.80	3,667,200
Dec 20, 2018	62.64	63.28	61.36	62.30	62.30	2,027,400
Dec 19, 2018	64.73	65.60	62.29	63.02	63.02	2,092,600
Dec 18, 2018	64.62	65.16	63.70	64.35	64.35	1,665,100
Dec 17, 2018	65.01	65.63	63.25	64.21	64.21	2,419,500
Dec 14, 2018	66.51	67.44	65.05	65.10	65.10	1,522,700
Dec 13, 2018	68.17	68.28	66.49	67.25	67.25	1,625,400
Dec 12, 2018	68.23	68.90	67.83	68.03	68.03	1,660,600
Dec 11, 2018	68.08	68.74	66.72	67.42	67.42	1,285,100
Dec 10, 2018	66.55	67.53	66.07	67.28	67.28	1,380,300
Dec 07, 2018	68.94	69.18	66.16	66.65	66.65	2,093,600
Dec 06, 2018	67.81	69.68	67.01	69.02	69.02	2,167,800
Dec 04, 2018	69.91	70.31	68.14	68.71	68.71	1,939,100
Dec 03, 2018	69.71	70.46	68.99	70.24	70.24	2,471,900
Nov 30, 2018	68.32	69.54	68.05	68.75	68.75	1,695,100
Nov 29, 2018	69.23	69.31	67.72	68.11	68.11	2,124,000
Nov 28, 2018	68.18	69.96	67.91	69.60	69.60	2,342,800
Nov 27, 2018	68.07	68.26	67.07	67.57	67.57	1,871,300
Nov 26, 2018	68.38	68.50	67.44	68.40	68.40	1,376,700
Nov 23, 2018	67.17	68.31	67.00	67.79	67.79	437,600
Nov 21, 2018	67.29	68.57	67.17	67.88	67.88	1,677,900
Nov 20, 2018	67.24	68.29	66.00	66.67	66.67	1,411,200
Nov 19, 2018	69.84	70.32	67.99	68.27	68.27	1,489,900
Nov 16, 2018	69.12	70.14	68.75	69.87	69.87	1,179,600
Nov 15, 2018	68.25	69.55	67.66	69.46	69.46	1,347,700
Nov 14, 2018	69.54	70.02	68.04	68.41	68.41	1,004,200
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...