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
Apr 20, 2018	72.71	73.00	71.54	71.54	71.54	275,111
Apr 19, 2018	72.48	73.12	71.88	72.46	72.46	672,500
Apr 18, 2018	72.55	73.19	72.28	72.85	72.85	1,050,100
Apr 17, 2018	71.99	72.77	71.75	72.49	72.49	935,600
Apr 16, 2018	71.98	72.24	71.42	71.64	71.64	882,400
Apr 13, 2018	72.24	72.24	71.10	71.43	71.43	1,237,200
Apr 12, 2018	72.13	72.60	71.82	71.92	71.92	968,400
Apr 11, 2018	71.55	72.57	71.47	71.59	71.59	800,200
Apr 10, 2018	71.31	72.71	71.02	72.49	72.49	1,251,700
Apr 09, 2018	69.86	71.61	69.79	70.46	70.46	1,122,000
Apr 06, 2018	71.38	71.44	69.14	69.34	69.34	1,433,700
Apr 05, 2018	71.17	72.59	70.80	72.29	72.29	1,513,900
Apr 04, 2018	68.83	70.62	68.50	70.41	70.41	1,692,200
Apr 03, 2018	69.50	70.27	69.31	70.12	70.12	1,494,000
Apr 02, 2018	70.81	70.81	68.81	69.25	69.25	1,411,400
Mar 29, 2018	70.82	71.52	70.03	70.98	70.98	2,001,100
Mar 28, 2018	70.68	71.43	69.86	70.05	70.05	5,695,400
Mar 27, 2018	72.26	72.68	70.28	70.75	70.75	932,100
Mar 26, 2018	71.34	72.35	70.37	72.18	72.18	1,070,100
Mar 23, 2018	71.69	72.41	70.10	70.19	70.19	1,211,400
Mar 22, 2018	72.76	73.19	71.62	71.65	71.65	848,800
Mar 21, 2018	73.73	73.90	73.14	73.39	73.39	927,100
Mar 20, 2018	72.54	73.79	72.54	73.68	73.68	1,288,600
Mar 19, 2018	73.51	74.00	71.99	72.49	72.49	1,324,300
Mar 16, 2018	74.52	74.87	74.00	74.02	74.02	2,620,600
Mar 15, 2018	74.80	75.38	74.09	74.71	74.71	1,852,000
Mar 14, 2018	73.12	73.60	72.69	73.25	73.25	987,400
Mar 13, 2018	75.10	75.60	73.15	73.30	73.30	1,428,400
Mar 12, 2018	75.87	75.99	74.55	74.97	74.97	1,299,500
Mar 09, 2018	76.72	78.28	73.98	76.07	76.07	3,748,100
Mar 08, 2018	70.50	75.19	70.30	75.08	75.08	4,378,300
Mar 07, 2018	69.50	70.42	69.36	69.99	69.99	2,000,400
Mar 06, 2018	70.00	70.70	69.46	69.94	69.94	1,002,100
Mar 05, 2018	68.84	70.11	68.28	69.81	69.81	1,398,700
Mar 02, 2018	66.93	69.50	66.67	69.43	69.43	1,493,000
Mar 01, 2018	67.44	68.74	67.15	67.92	67.92	1,258,700
Feb 28, 2018	68.70	69.00	67.46	67.46	67.46	1,040,200
Feb 27, 2018	68.50	68.93	67.39	68.24	68.24	1,259,000
Feb 26, 2018	67.56	69.00	67.56	68.60	68.60	1,346,900
Feb 23, 2018	66.52	67.37	66.38	67.36	67.36	929,900
Feb 22, 2018	66.42	67.11	66.04	66.25	66.25	1,060,100
Feb 21, 2018	66.97	67.78	66.28	66.32	66.32	1,771,100
Feb 20, 2018	66.52	67.37	66.28	66.77	66.77	1,444,100
Feb 16, 2018	67.00	67.95	66.82	66.89	66.89	1,170,500
Feb 15, 2018	66.81	67.43	66.61	67.40	67.40	1,673,800
Feb 14, 2018	64.57	67.15	64.50	66.87	66.87	1,974,300
Feb 13, 2018	64.55	65.03	64.42	64.49	64.49	1,625,600
Feb 12, 2018	64.65	65.47	63.90	64.93	64.93	1,609,800
Feb 09, 2018	63.05	64.63	61.00	64.13	64.13	2,452,600
Feb 08, 2018	64.79	64.96	62.46	62.49	62.49	2,481,400
Feb 07, 2018	67.75	68.65	64.31	64.48	64.48	9,634,900
Feb 06, 2018	61.70	64.04	61.41	63.67	63.67	3,249,100
Feb 05, 2018	65.34	66.00	62.69	62.81	62.81	2,148,200
Feb 02, 2018	67.28	67.30	65.37	65.72	65.72	1,650,800
Feb 01, 2018	66.42	67.90	65.75	67.56	67.56	1,440,100
Jan 31, 2018	67.00	68.30	66.59	66.99	66.99	1,965,900
Jan 30, 2018	66.56	67.20	65.98	66.56	66.56	1,878,600
Jan 29, 2018	67.39	67.73	66.98	67.25	67.25	1,318,800
Jan 26, 2018	67.10	67.87	66.97	67.62	67.62	1,507,800
Jan 25, 2018	66.41	67.15	65.95	66.87	66.87	1,306,000
Jan 24, 2018	66.28	66.46	65.85	66.02	66.02	1,197,800
Jan 23, 2018	65.65	66.40	65.65	66.00	66.00	1,004,800
Jan 22, 2018	65.41	65.65	65.03	65.65	65.65	1,330,300
Jan 19, 2018	65.30	65.87	65.07	65.63	65.63	1,370,300
Jan 18, 2018	65.04	65.43	64.91	65.08	65.08	971,600
Jan 17, 2018	64.94	65.40	64.53	65.40	65.40	1,144,900
Jan 16, 2018	65.53	65.56	64.18	64.50	64.50	3,788,300
Jan 12, 2018	65.32	65.66	65.07	65.52	65.52	1,083,400
Jan 11, 2018	65.33	65.91	64.36	65.21	65.21	2,858,900
Jan 10, 2018	67.56	67.97	66.25	66.33	66.33	2,098,500
Jan 09, 2018	65.75	69.56	65.27	67.49	67.49	4,529,900
Jan 08, 2018	65.95	66.09	65.21	65.88	65.88	1,185,900
Jan 05, 2018	65.70	65.86	65.46	65.83	65.83	1,056,000
Jan 04, 2018	66.16	66.25	65.44	65.60	65.60	1,870,600
Jan 03, 2018	65.27	66.00	65.10	65.94	65.94	2,287,700
Jan 02, 2018	65.13	65.94	64.70	65.56	65.56	1,425,900
Dec 29, 2017	65.50	65.65	65.01	65.04	65.04	881,900
Dec 28, 2017	65.29	65.55	64.92	65.43	65.43	1,345,200
Dec 27, 2017	65.40	65.50	64.86	65.19	65.19	1,280,900
Dec 26, 2017	65.58	65.87	65.04	65.42	65.42	2,979,500
Dec 22, 2017	65.76	66.32	65.25	65.45	65.45	1,665,900
Dec 21, 2017	66.43	66.77	65.66	65.84	65.84	2,272,700
Dec 20, 2017	67.45	67.57	66.52	66.63	66.63	3,078,600
Dec 19, 2017	65.87	67.71	65.10	66.82	66.82	5,788,100
Dec 18, 2017	66.33	68.03	64.83	65.67	65.67	15,351,300
Dec 15, 2017	56.90	57.99	56.72	57.76	57.76	10,679,500
Dec 14, 2017	56.79	57.22	56.73	56.76	56.76	1,750,100
Dec 13, 2017	56.98	57.18	56.56	56.66	56.66	2,633,200
Dec 12, 2017	56.73	57.12	56.50	57.02	57.02	1,605,300
Dec 11, 2017	56.59	57.01	56.31	56.55	56.55	2,094,700
Dec 08, 2017	56.75	57.12	56.37	56.50	56.50	1,804,500
Dec 07, 2017	55.65	56.51	55.51	56.44	56.44	1,555,400
Dec 06, 2017	55.89	56.55	55.51	55.77	55.77	1,727,400
Dec 05, 2017	56.78	56.86	56.15	56.44	56.44	1,914,800
Dec 04, 2017	55.93	56.95	55.65	56.44	56.44	2,517,500
Dec 01, 2017	55.43	55.88	54.74	55.79	55.79	2,329,300
Nov 30, 2017	55.03	56.20	55.03	55.78	55.78	2,262,300
Nov 29, 2017	55.70	56.04	55.06	55.34	55.34	1,824,500
Nov 28, 2017	56.16	56.16	54.91	55.36	55.36	2,516,400
Nov 27, 2017	55.25	55.72	54.39	55.35	55.35	4,297,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...