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 21, 2019	87.00	87.58	86.25	87.57	87.57	1,278,245
Nov 20, 2019	87.50	88.43	86.31	86.86	86.86	1,087,000
Nov 19, 2019	88.75	89.07	87.93	88.51	88.51	1,018,100
Nov 18, 2019	87.67	88.86	87.51	88.41	88.41	1,491,500
Nov 15, 2019	85.97	87.92	85.47	87.71	87.71	1,775,800
Nov 14, 2019	85.90	86.34	85.24	85.65	85.65	1,270,500
Nov 13, 2019	84.70	85.73	84.65	85.60	85.60	1,021,000
Nov 12, 2019	85.19	85.77	84.47	84.72	84.72	1,181,900
Nov 11, 2019	84.27	85.92	84.00	85.19	85.19	918,200
Nov 08, 2019	85.12	85.75	83.91	84.53	84.53	1,663,800
Nov 07, 2019	87.58	88.14	85.58	85.75	85.75	1,387,200
Nov 06, 2019	87.80	87.95	86.71	87.40	87.40	1,927,800
Nov 05, 2019	87.66	88.31	87.01	87.79	87.79	1,660,300
Nov 04, 2019	87.98	88.30	87.18	87.51	87.51	1,553,800
Nov 01, 2019	86.78	87.81	86.25	87.50	87.50	1,474,800
Oct 31, 2019	86.87	87.36	86.12	86.50	86.50	1,911,200
Oct 30, 2019	87.66	87.87	86.00	87.39	87.39	2,120,600
Oct 29, 2019	91.00	91.00	85.63	87.89	87.89	3,978,000
Oct 28, 2019	89.80	90.00	89.04	89.48	89.48	3,450,100
Oct 25, 2019	89.61	90.27	89.09	89.15	89.15	1,535,900
Oct 24, 2019	90.55	90.91	88.78	89.58	89.58	1,573,100
Oct 23, 2019	88.91	90.32	88.81	90.22	90.22	1,330,500
Oct 22, 2019	91.90	92.60	89.04	89.09	89.09	1,600,400
Oct 21, 2019	91.75	91.93	90.28	91.89	91.89	1,410,700
Oct 18, 2019	91.43	91.74	90.06	91.51	91.51	1,429,000
Oct 17, 2019	91.55	92.33	90.80	91.34	91.34	1,150,500
Oct 16, 2019	90.88	90.99	89.51	90.93	90.93	1,028,400
Oct 15, 2019	89.64	91.63	89.64	91.33	91.33	881,000
Oct 14, 2019	89.26	89.99	89.13	89.84	89.84	586,000
Oct 11, 2019	90.20	90.97	89.43	89.55	89.55	1,101,000
Oct 10, 2019	89.41	90.62	89.21	89.36	89.36	794,300
Oct 09, 2019	89.28	89.76	88.44	89.60	89.60	855,700
Oct 08, 2019	89.64	89.90	87.71	88.17	88.17	915,300
Oct 07, 2019	90.52	91.04	89.94	90.23	90.23	1,079,500
Oct 04, 2019	91.51	91.80	90.50	90.91	90.91	1,209,900
Oct 03, 2019	89.63	91.10	88.76	90.90	90.90	1,802,500
Oct 02, 2019	90.56	91.01	89.21	89.87	89.87	1,279,900
Oct 01, 2019	91.55	92.21	91.04	91.10	91.10	1,745,800
Sep 30, 2019	90.24	91.73	89.42	91.38	91.38	1,328,600
Sep 27, 2019	91.00	91.16	89.08	89.79	89.79	1,458,000
Sep 26, 2019	90.04	90.75	89.49	90.58	90.58	1,031,900
Sep 25, 2019	88.39	90.32	88.13	90.02	90.02	1,031,600
Sep 24, 2019	90.39	90.39	87.88	88.65	88.65	1,199,600
Sep 23, 2019	89.42	90.20	89.24	89.61	89.61	1,068,900
Sep 20, 2019	89.73	89.97	88.78	89.43	89.43	2,812,300
Sep 19, 2019	89.17	90.68	89.06	89.26	89.26	1,721,400
Sep 18, 2019	91.50	91.98	89.79	90.94	90.94	1,023,400
Sep 17, 2019	89.96	92.34	89.40	91.18	91.18	2,178,900
Sep 16, 2019	90.05	90.20	88.25	89.43	89.43	3,530,300
Sep 13, 2019	91.68	91.99	88.70	90.41	90.41	3,115,600
Sep 12, 2019	90.55	92.10	90.02	90.99	90.99	3,739,200
Sep 11, 2019	88.35	89.98	88.07	89.60	89.60	1,232,900
Sep 10, 2019	88.66	88.66	87.45	88.28	88.28	1,131,200
Sep 09, 2019	91.64	91.84	88.68	89.59	89.59	1,184,800
Sep 06, 2019	92.81	93.12	91.55	91.82	91.82	1,734,700
Sep 05, 2019	91.70	92.74	91.16	92.54	92.54	1,475,000
Sep 04, 2019	90.13	91.00	89.73	90.88	90.88	1,255,500
Sep 03, 2019	88.86	89.72	88.38	89.12	89.12	1,445,100
Aug 30, 2019	90.00	90.00	87.94	89.13	89.13	1,159,600
Aug 29, 2019	89.11	90.19	89.11	89.38	89.38	983,700
Aug 28, 2019	88.06	88.53	86.51	88.19	88.19	986,300
Aug 27, 2019	88.68	89.29	87.25	88.21	88.21	1,127,000
Aug 26, 2019	88.45	88.45	87.06	87.85	87.85	766,100
Aug 23, 2019	88.33	89.96	86.68	86.99	86.99	1,239,100
Aug 22, 2019	89.17	89.35	87.51	88.72	88.72	740,700
Aug 21, 2019	87.49	89.02	87.22	88.87	88.87	1,387,800
Aug 20, 2019	86.95	87.47	85.97	86.65	86.65	1,765,500
Aug 19, 2019	87.90	88.46	86.87	87.07	87.07	2,187,300
Aug 16, 2019	85.84	87.14	85.75	86.65	86.65	1,698,400
Aug 15, 2019	84.41	85.72	83.90	85.01	85.01	1,676,200
Aug 14, 2019	88.08	88.08	83.24	84.08	84.08	5,810,800
Aug 13, 2019	88.13	89.92	86.22	89.37	89.37	2,760,400
Aug 12, 2019	89.13	90.13	88.39	89.21	89.21	2,047,600
Aug 09, 2019	88.75	90.20	88.56	89.92	89.92	1,538,500
Aug 08, 2019	87.16	89.04	86.99	88.91	88.91	1,731,100
Aug 07, 2019	84.94	87.23	84.06	86.71	86.71	1,769,400
Aug 06, 2019	85.01	86.14	84.38	85.92	85.92	1,612,500
Aug 05, 2019	86.56	86.95	82.99	84.01	84.01	2,371,300
Aug 02, 2019	89.45	90.10	88.27	88.32	88.32	1,730,500
Aug 01, 2019	88.12	90.36	87.75	90.11	90.11	2,975,100
Jul 31, 2019	85.00	90.76	84.94	88.13	88.13	4,730,100
Jul 30, 2019	83.33	84.33	82.54	84.03	84.03	1,552,800
Jul 29, 2019	84.04	84.40	82.54	83.52	83.52	1,020,700
Jul 26, 2019	83.08	84.01	83.08	83.92	83.92	934,600
Jul 25, 2019	83.08	83.32	82.23	82.70	82.70	836,300
Jul 24, 2019	82.27	83.49	81.91	83.42	83.42	807,800
Jul 23, 2019	83.16	83.91	82.59	83.20	83.20	939,000
Jul 22, 2019	83.90	84.10	82.18	82.66	82.66	1,046,200
Jul 19, 2019	84.00	84.74	83.38	83.45	83.45	1,687,100
Jul 18, 2019	83.37	83.67	82.62	83.50	83.50	1,232,500
Jul 17, 2019	83.56	84.04	83.06	83.83	83.83	1,097,800
Jul 16, 2019	83.47	83.68	82.76	83.37	83.37	684,100
Jul 15, 2019	82.74	83.67	82.39	83.47	83.47	767,300
Jul 12, 2019	82.41	82.69	81.94	82.46	82.46	785,700
Jul 11, 2019	81.88	82.32	81.40	82.29	82.29	671,600
Jul 10, 2019	81.73	82.38	81.50	81.73	81.73	521,900
Jul 09, 2019	80.92	81.49	80.53	81.36	81.36	1,889,400
Jul 08, 2019	81.02	81.49	80.65	81.19	81.19	701,400
Jul 05, 2019	80.92	81.81	80.50	81.70	81.70	428,400
Jul 03, 2019	80.69	81.33	80.68	81.28	81.28	728,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...