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
Jul 23, 2019	83.16	83.91	82.59	83.12	83.12	433,782
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
Jul 02, 2019	80.38	80.96	80.09	80.46	80.46	688,600
Jul 01, 2019	81.35	81.56	80.27	80.38	80.38	1,018,800
Jun 28, 2019	79.85	80.22	79.31	80.14	80.14	1,163,300
Jun 27, 2019	79.08	79.69	78.91	79.42	79.42	633,300
Jun 26, 2019	78.37	79.38	78.37	78.61	78.61	872,900
Jun 25, 2019	78.64	79.54	77.40	77.81	77.81	905,900
Jun 24, 2019	78.72	79.33	78.44	78.74	78.74	1,069,900
Jun 21, 2019	79.81	80.00	78.29	78.55	78.55	3,469,700
Jun 20, 2019	80.39	80.78	79.48	79.88	79.88	1,147,700
Jun 19, 2019	78.52	79.66	78.05	79.58	79.58	939,600
Jun 18, 2019	77.55	78.39	77.02	78.24	78.24	1,297,300
Jun 17, 2019	78.54	78.54	76.39	76.58	76.58	1,246,200
Jun 14, 2019	79.16	79.21	78.08	78.62	78.62	869,300
Jun 13, 2019	79.60	80.05	78.85	79.19	79.19	586,200
Jun 12, 2019	79.10	79.68	78.79	79.35	79.35	822,200
Jun 11, 2019	80.37	80.85	78.84	79.41	79.41	667,400
Jun 10, 2019	79.99	80.99	79.43	79.55	79.55	860,000
Jun 07, 2019	78.50	79.74	77.57	79.42	79.42	917,900
Jun 06, 2019	78.12	78.37	77.32	78.18	78.18	693,300
Jun 05, 2019	76.48	78.12	76.34	78.05	78.05	1,023,600
Jun 04, 2019	74.16	75.93	73.91	75.92	75.92	1,049,800
Jun 03, 2019	74.70	75.30	73.19	73.66	73.66	1,605,600
May 31, 2019	76.00	76.33	75.08	75.36	75.36	1,227,600
May 30, 2019	77.68	78.10	76.55	76.81	76.81	698,300
May 29, 2019	77.44	77.89	76.92	77.40	77.40	709,100
May 28, 2019	78.23	79.07	77.80	77.83	77.83	855,100
May 24, 2019	78.17	78.40	76.79	77.89	77.89	750,900
May 23, 2019	78.50	78.86	77.36	77.76	77.76	1,104,200
May 22, 2019	77.73	79.29	77.53	79.14	79.14	1,126,900
May 21, 2019	77.50	78.13	77.50	77.90	77.90	703,300
May 20, 2019	76.83	77.68	76.55	76.90	76.90	955,400
May 17, 2019	77.04	78.10	76.83	77.55	77.55	847,000
May 16, 2019	76.88	78.50	76.63	77.92	77.92	1,000,200
May 15, 2019	75.04	76.96	75.04	76.62	76.62	843,800
May 14, 2019	74.92	76.38	74.92	75.72	75.72	871,100
May 13, 2019	74.68	75.48	74.06	74.45	74.45	1,006,500
May 10, 2019	75.86	76.86	74.81	76.63	76.63	900,900
May 09, 2019	76.17	76.52	75.33	76.15	76.15	1,203,100
May 08, 2019	77.00	77.61	76.42	76.97	76.97	971,100
May 07, 2019	78.14	78.58	76.78	77.31	77.31	1,451,100
May 06, 2019	78.50	79.04	77.19	78.96	78.96	1,604,100
May 03, 2019	80.40	80.88	79.47	80.03	80.03	1,029,900
May 02, 2019	80.95	81.05	78.67	80.27	80.27	1,730,100
May 01, 2019	86.01	86.19	80.65	81.04	81.04	4,597,600
Apr 30, 2019	79.37	80.09	79.00	80.06	80.06	2,549,000
Apr 29, 2019	78.95	79.75	78.87	79.35	79.35	1,229,300
Apr 26, 2019	78.50	79.08	78.46	78.86	78.86	899,900
Apr 25, 2019	78.15	78.80	77.02	78.61	78.61	978,100
Apr 24, 2019	77.96	78.70	77.92	78.14	78.14	808,900
Apr 23, 2019	76.87	77.73	76.45	77.66	77.66	883,600
Apr 22, 2019	75.52	76.77	75.52	76.69	76.69	820,600
Apr 18, 2019	75.60	75.70	74.86	75.34	75.34	1,185,700
Apr 17, 2019	77.00	77.25	75.75	76.03	76.03	1,047,800
Apr 16, 2019	77.13	77.19	76.32	76.61	76.61	1,039,800
Apr 15, 2019	76.77	77.00	75.59	76.65	76.65	1,447,800
Apr 12, 2019	75.80	77.10	75.63	77.05	77.05	1,576,400
Apr 11, 2019	75.10	75.74	74.77	75.43	75.43	632,600
Apr 10, 2019	74.34	75.42	74.34	75.09	75.09	1,040,500
Apr 09, 2019	74.16	74.60	74.16	74.32	74.32	839,200
Apr 08, 2019	73.98	74.50	73.47	74.47	74.47	582,800
Apr 05, 2019	73.56	74.08	73.36	74.07	74.07	840,400
Apr 04, 2019	73.61	73.71	72.33	73.39	73.39	567,100
Apr 03, 2019	73.19	73.78	72.73	73.45	73.45	704,500
Apr 02, 2019	73.00	73.05	72.22	72.73	72.73	1,226,600
Apr 01, 2019	72.24	73.10	72.08	73.00	73.00	919,000
Mar 29, 2019	71.68	71.87	71.28	71.71	71.71	871,700
Mar 28, 2019	71.04	71.41	70.27	71.09	71.09	929,600
Mar 27, 2019	69.77	71.02	69.26	70.78	70.78	1,494,200
Mar 26, 2019	69.53	70.85	69.47	69.82	69.82	1,307,600
Mar 25, 2019	68.23	69.26	67.28	69.12	69.12	2,553,900
Mar 22, 2019	73.09	73.43	71.16	71.23	71.23	1,025,900
Mar 21, 2019	72.14	73.68	72.13	73.44	73.44	1,021,700
Mar 20, 2019	72.60	73.03	72.17	72.52	72.52	1,383,500
Mar 19, 2019	72.42	72.93	72.22	72.59	72.59	1,099,900
Mar 18, 2019	72.57	73.00	71.78	72.21	72.21	827,300
Mar 15, 2019	72.89	73.21	72.39	72.47	72.47	1,363,500
Mar 14, 2019	72.66	73.13	72.28	72.71	72.71	893,000
Mar 13, 2019	72.37	73.04	72.29	72.72	72.72	1,008,000
Mar 12, 2019	72.00	72.80	71.63	72.18	72.18	1,372,600
Mar 11, 2019	70.67	71.97	70.56	71.94	71.94	1,145,500
Mar 08, 2019	69.71	70.65	69.33	70.30	70.30	867,400
Mar 07, 2019	71.09	71.15	70.02	70.47	70.47	1,353,400
Mar 06, 2019	70.62	71.68	70.51	71.54	71.54	1,658,400
Mar 05, 2019	70.21	70.99	69.80	70.55	70.55	1,282,100
Mar 04, 2019	71.55	71.79	69.71	70.29	70.29	995,000
Mar 01, 2019	70.06	71.49	69.74	71.09	71.09	1,633,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...