U.S. Markets open in 5 hrs 14 mins

Akamai Technologies, Inc. (AKAM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
104.32+0.58 (+0.56%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 2020------
Nov 27, 2020103.92105.31103.42104.32104.32725,200
Nov 25, 2020102.49104.14102.37103.74103.74873,400
Nov 24, 2020103.37103.37101.34102.52102.521,460,500
Nov 23, 2020101.88103.05101.13102.81102.81940,600
Nov 20, 2020102.00104.16102.00102.32102.321,494,300
Nov 19, 2020100.92102.0599.68101.50101.50976,800
Nov 18, 2020102.83102.99100.55100.59100.591,189,100
Nov 17, 2020102.03103.19100.79102.45102.451,470,500
Nov 16, 2020100.28102.02100.21101.68101.681,003,000
Nov 13, 202098.74101.7898.73101.53101.532,117,900
Nov 12, 202097.0998.9996.6198.2398.231,722,300
Nov 11, 202098.3299.1296.8097.2097.201,878,000
Nov 10, 202098.4198.5695.0496.6896.682,129,400
Nov 09, 2020101.48102.7899.2099.2799.272,168,600
Nov 06, 2020103.45103.55101.17101.63101.631,070,500
Nov 05, 2020101.98103.38101.16102.71102.711,947,800
Nov 04, 202097.5999.9996.9299.3499.342,134,400
Nov 03, 202097.0897.9495.1895.6795.671,455,800
Nov 02, 202096.0096.5894.1495.8195.811,487,100
Oct 30, 202095.2396.6594.1295.1295.122,691,600
Oct 29, 202097.3198.4795.5295.8295.822,961,100
Oct 28, 2020101.18102.2696.2497.4097.406,219,000
Oct 27, 2020106.81109.23105.70106.71106.712,525,800
Oct 26, 2020105.69107.98104.54106.06106.061,497,500
Oct 23, 2020107.54107.88103.76106.75106.752,665,800
Oct 22, 2020109.01109.20106.11108.00108.001,488,900
Oct 21, 2020109.76110.05107.80109.02109.021,134,200
Oct 20, 2020110.09110.42109.00109.30109.301,004,000
Oct 19, 2020111.49112.66109.07109.41109.411,417,400
Oct 16, 2020109.62111.94109.19110.71110.711,527,200
Oct 15, 2020110.00111.03108.22109.05109.052,610,300
Oct 14, 2020115.72115.84112.39113.33113.331,369,300
Oct 13, 2020113.84115.79113.56115.46115.461,271,400
Oct 12, 2020113.98114.89113.43114.09114.091,033,600
Oct 09, 2020111.42112.87111.31112.53112.53671,700
Oct 08, 2020110.15111.66110.15111.08111.08749,000
Oct 07, 2020108.20109.88108.20109.68109.681,019,900
Oct 06, 2020108.77110.29108.03108.16108.16903,700
Oct 05, 2020109.12109.24107.50109.10109.101,230,900
Oct 02, 2020108.62110.00108.12108.61108.61910,100
Oct 01, 2020110.95111.44108.91109.93109.931,440,500
Sep 30, 2020111.46112.21110.15110.54110.541,099,300
Sep 29, 2020110.64111.98110.50111.21111.21804,000
Sep 28, 2020112.01112.12109.18110.97110.971,629,900
Sep 25, 2020110.80111.73110.31111.47111.471,145,200
Sep 24, 2020108.94111.60108.50110.47110.47949,100
Sep 23, 2020112.46112.67109.97110.08110.081,235,400
Sep 22, 2020110.58112.98108.95112.75112.751,176,200
Sep 21, 2020107.88110.24107.40110.16110.161,549,700
Sep 18, 2020107.88109.34106.26109.06109.062,284,400
Sep 17, 2020104.94106.95104.10106.88106.881,222,900
Sep 16, 2020109.54109.65106.87107.07107.071,119,800
Sep 15, 2020108.86110.17108.31108.86108.86932,000
Sep 14, 2020107.93109.11107.49108.19108.19955,300
Sep 11, 2020106.83107.80105.59106.49106.491,581,800
Sep 10, 2020109.16109.86105.68106.34106.341,694,000
Sep 09, 2020106.21109.39105.45108.94108.941,620,700
Sep 08, 2020106.10106.90104.08104.11104.112,184,900
Sep 04, 2020112.56113.55107.52108.43108.432,624,700
Sep 03, 2020117.76118.07112.10113.40113.402,400,500
Sep 02, 2020119.58120.00117.04119.57119.572,526,700
Sep 01, 2020117.30119.09116.62119.03119.031,936,000
Aug 31, 2020115.61116.85115.13116.43116.431,392,900
Aug 28, 2020114.99117.84114.45115.63115.632,028,300
Aug 27, 2020112.83114.71112.38114.06114.061,641,900
Aug 26, 2020110.75113.31110.75112.38112.382,178,400
Aug 25, 2020111.03111.66110.48111.00111.001,376,800
Aug 24, 2020110.91112.70109.55110.87110.871,699,100
Aug 21, 2020110.85111.78110.04110.65110.651,692,100
Aug 20, 2020108.73110.78108.62110.35110.351,190,300
Aug 19, 2020108.97110.49108.75109.21109.211,135,000
Aug 18, 2020108.34109.18107.64108.73108.73950,400
Aug 17, 2020107.97109.16107.76107.87107.87975,100
Aug 14, 2020109.47109.57107.31107.90107.90948,900
Aug 13, 2020106.88109.93106.88109.23109.231,243,500
Aug 12, 2020107.24107.79106.51107.00107.001,040,900
Aug 11, 2020108.00108.63105.87106.22106.221,711,500
Aug 10, 2020109.10109.44107.53107.87107.871,399,900
Aug 07, 2020109.31109.69107.96109.22109.221,697,200
Aug 06, 2020110.60110.71108.64109.18109.181,235,800
Aug 05, 2020111.94111.94109.99110.73110.731,398,300
Aug 04, 2020113.30113.35110.98111.73111.731,325,500
Aug 03, 2020112.85113.53111.75112.98112.981,212,000
Jul 31, 2020111.17112.44110.13112.44112.441,182,900
Jul 30, 2020109.11111.36108.01110.50110.501,439,300
Jul 29, 2020109.00111.16106.61110.68110.683,854,100
Jul 28, 2020114.68114.95111.72111.99111.992,160,300
Jul 27, 2020112.90115.08112.01114.65114.651,143,400
Jul 24, 2020111.40112.84110.29111.74111.74997,900
Jul 23, 2020114.52115.56112.08112.69112.691,268,700
Jul 22, 2020113.94114.75112.96113.81113.811,140,800
Jul 21, 2020115.69115.72113.19113.45113.451,123,000
Jul 20, 2020112.94115.86112.81115.24115.241,365,000
Jul 17, 2020111.33112.74110.81112.65112.65953,600
Jul 16, 2020110.32112.20110.32111.66111.661,369,000
Jul 15, 2020111.78113.65111.11112.78112.782,232,700
Jul 14, 2020109.97112.36108.70112.27112.272,089,800
Jul 13, 2020115.12115.24109.81109.94109.941,599,900
Jul 10, 2020115.30115.30113.37114.26114.261,262,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...