AKAM - Akamai Technologies, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 201971.2471.3869.9770.0970.091,399,500
Feb 14, 201970.1670.9469.7870.7870.781,409,200
Feb 13, 201970.3571.2068.3370.3770.374,038,100
Feb 12, 201968.8169.8768.2769.3369.332,786,400
Feb 11, 201967.2568.5467.2568.5168.511,863,700
Feb 08, 201966.1367.1066.0667.0967.09962,900
Feb 07, 201967.1167.1565.8966.5966.591,047,600
Feb 06, 201968.0968.5067.4867.5167.511,379,200
Feb 05, 201967.3168.3067.2868.1768.171,474,300
Feb 04, 201965.5967.0865.5967.0467.041,146,300
Feb 01, 201965.0065.5464.5065.5265.521,426,900
Jan 31, 201964.8565.5064.4165.1065.101,635,200
Jan 30, 201964.3364.8163.7864.6964.69859,200
Jan 29, 201965.0065.2364.0764.1764.17852,800
Jan 28, 201964.8765.0264.2865.0065.001,232,200
Jan 25, 201965.0065.8164.9665.4465.441,164,700
Jan 24, 201964.4064.9164.0064.5764.57946,300
Jan 23, 201964.5764.9063.7564.3564.35966,100
Jan 22, 201965.3865.5064.0864.5164.511,168,300
Jan 18, 201965.3665.9564.9165.7965.791,264,400
Jan 17, 201963.6865.1963.4764.8364.831,977,900
Jan 16, 201963.3463.9963.3463.8263.821,198,600
Jan 15, 201964.2664.4563.3363.4463.441,799,100
Jan 14, 201962.4563.0962.1662.6962.69801,800
Jan 11, 201962.9463.5062.8663.1063.10895,300
Jan 10, 201962.7163.1962.3263.1363.131,278,700
Jan 09, 201963.7863.9862.3163.2663.261,395,100
Jan 08, 201961.7462.4961.0662.4562.451,424,600
Jan 07, 201959.5361.5759.3661.2461.242,184,100
Jan 04, 201958.4460.1058.1859.3859.382,563,400
Jan 03, 201958.2558.8357.1857.7057.701,786,100
Jan 02, 201958.8759.5057.5359.0159.012,297,800
Dec 31, 201861.3161.5860.3561.0861.081,387,100
Dec 28, 201862.2462.5860.8261.0561.051,247,300
Dec 27, 201860.2161.6959.5061.6561.651,294,700
Dec 26, 201858.9460.9958.4960.9860.981,346,600
Dec 24, 201859.4960.0158.3358.3358.33961,200
Dec 21, 201862.4463.2559.4659.8059.803,667,200
Dec 20, 201862.6463.2861.3662.3062.302,027,400
Dec 19, 201864.7365.6062.2963.0263.022,092,600
Dec 18, 201864.6265.1663.7064.3564.351,665,100
Dec 17, 201865.0165.6363.2564.2164.212,419,500
Dec 14, 201866.5167.4465.0565.1065.101,522,700
Dec 13, 201868.1768.2866.4967.2567.251,625,400
Dec 12, 201868.2368.9067.8368.0368.031,660,600
Dec 11, 201868.0868.7466.7267.4267.421,285,100
Dec 10, 201866.5567.5366.0767.2867.281,380,300
Dec 07, 201868.9469.1866.1666.6566.652,093,600
Dec 06, 201867.8169.6867.0169.0269.022,167,800
Dec 04, 201869.9170.3168.1468.7168.711,939,100
Dec 03, 201869.7170.4668.9970.2470.242,471,900
Nov 30, 201868.3269.5468.0568.7568.751,695,100
Nov 29, 201869.2369.3167.7268.1168.112,124,000
Nov 28, 201868.1869.9667.9169.6069.602,342,800
Nov 27, 201868.0768.2667.0767.5767.571,871,300
Nov 26, 201868.3868.5067.4468.4068.401,376,700
Nov 23, 201867.1768.3167.0067.7967.79437,600
Nov 21, 201867.2968.5767.1767.8867.881,677,900
Nov 20, 201867.2468.2966.0066.6766.671,411,200
Nov 19, 201869.8470.3267.9968.2768.271,489,900
Nov 16, 201869.1270.1468.7569.8769.871,179,600
Nov 15, 201868.2569.5567.6669.4669.461,347,700
Nov 14, 201869.5470.0268.0468.4168.411,004,200
Nov 13, 201869.1869.8568.7869.1969.191,833,200
Nov 12, 201870.7171.2168.9369.0869.081,843,100
Nov 09, 201871.9572.0069.9770.9470.941,833,200
Nov 08, 201871.4672.5571.2072.1872.182,422,500
Nov 07, 201870.2971.8570.1371.5571.552,090,800
Nov 06, 201868.7369.8468.6069.8369.831,805,600
Nov 05, 201871.2071.3168.1068.9568.953,370,800
Nov 02, 201872.6572.9771.1171.7671.761,841,900
Nov 01, 201872.5172.6470.7972.2972.293,156,900
Oct 31, 201873.3473.9972.1472.2572.254,014,100
Oct 30, 201869.9773.2168.5772.5572.5510,368,400
Oct 29, 201863.0063.9460.9662.0562.052,638,700
Oct 26, 201862.3963.2461.4961.9761.972,261,400
Oct 25, 201862.8763.9362.6863.2963.291,951,000
Oct 24, 201864.2764.8062.2062.2862.281,423,700
Oct 23, 201863.9864.5563.3364.2264.221,917,400
Oct 22, 201864.5765.3864.0965.1865.181,340,400
Oct 19, 201864.7365.5264.0064.2464.242,038,600
Oct 18, 201865.5065.6264.1964.5064.502,313,200
Oct 17, 201865.3665.7764.8465.6965.692,105,200
Oct 16, 201863.9865.2863.4365.2065.201,455,800
Oct 15, 201862.7564.0462.2463.3063.302,734,600
Oct 12, 201862.7063.3761.7963.0063.002,194,900
Oct 11, 201862.2663.7961.3461.3461.342,126,700
Oct 10, 201864.6365.0062.4562.5062.502,820,000
Oct 09, 201865.1965.8664.7964.9364.931,269,600
Oct 08, 201865.9466.1464.4965.3865.381,973,700
Oct 05, 201866.3066.8865.4066.2466.242,194,800
Oct 04, 201868.8568.8566.0966.3266.323,730,900
Oct 03, 201869.8570.2669.4869.7969.792,015,000
Oct 02, 201871.1571.3369.0669.4169.412,994,200
Oct 01, 201873.3973.3971.2971.5371.531,035,200
Sep 28, 201872.3673.1872.2873.1573.151,722,400
Sep 27, 201872.7273.1772.3572.4172.411,011,100
Sep 26, 201873.1573.4672.3572.5172.511,685,300
Sep 25, 201872.8173.5072.7572.8372.831,388,700
Sep 24, 201873.2873.4172.2772.8772.871,329,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...