AKAM - Akamai Technologies, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 201872.7173.0071.5471.5471.54275,111
Apr 19, 201872.4873.1271.8872.4672.46672,500
Apr 18, 201872.5573.1972.2872.8572.851,050,100
Apr 17, 201871.9972.7771.7572.4972.49935,600
Apr 16, 201871.9872.2471.4271.6471.64882,400
Apr 13, 201872.2472.2471.1071.4371.431,237,200
Apr 12, 201872.1372.6071.8271.9271.92968,400
Apr 11, 201871.5572.5771.4771.5971.59800,200
Apr 10, 201871.3172.7171.0272.4972.491,251,700
Apr 09, 201869.8671.6169.7970.4670.461,122,000
Apr 06, 201871.3871.4469.1469.3469.341,433,700
Apr 05, 201871.1772.5970.8072.2972.291,513,900
Apr 04, 201868.8370.6268.5070.4170.411,692,200
Apr 03, 201869.5070.2769.3170.1270.121,494,000
Apr 02, 201870.8170.8168.8169.2569.251,411,400
Mar 29, 201870.8271.5270.0370.9870.982,001,100
Mar 28, 201870.6871.4369.8670.0570.055,695,400
Mar 27, 201872.2672.6870.2870.7570.75932,100
Mar 26, 201871.3472.3570.3772.1872.181,070,100
Mar 23, 201871.6972.4170.1070.1970.191,211,400
Mar 22, 201872.7673.1971.6271.6571.65848,800
Mar 21, 201873.7373.9073.1473.3973.39927,100
Mar 20, 201872.5473.7972.5473.6873.681,288,600
Mar 19, 201873.5174.0071.9972.4972.491,324,300
Mar 16, 201874.5274.8774.0074.0274.022,620,600
Mar 15, 201874.8075.3874.0974.7174.711,852,000
Mar 14, 201873.1273.6072.6973.2573.25987,400
Mar 13, 201875.1075.6073.1573.3073.301,428,400
Mar 12, 201875.8775.9974.5574.9774.971,299,500
Mar 09, 201876.7278.2873.9876.0776.073,748,100
Mar 08, 201870.5075.1970.3075.0875.084,378,300
Mar 07, 201869.5070.4269.3669.9969.992,000,400
Mar 06, 201870.0070.7069.4669.9469.941,002,100
Mar 05, 201868.8470.1168.2869.8169.811,398,700
Mar 02, 201866.9369.5066.6769.4369.431,493,000
Mar 01, 201867.4468.7467.1567.9267.921,258,700
Feb 28, 201868.7069.0067.4667.4667.461,040,200
Feb 27, 201868.5068.9367.3968.2468.241,259,000
Feb 26, 201867.5669.0067.5668.6068.601,346,900
Feb 23, 201866.5267.3766.3867.3667.36929,900
Feb 22, 201866.4267.1166.0466.2566.251,060,100
Feb 21, 201866.9767.7866.2866.3266.321,771,100
Feb 20, 201866.5267.3766.2866.7766.771,444,100
Feb 16, 201867.0067.9566.8266.8966.891,170,500
Feb 15, 201866.8167.4366.6167.4067.401,673,800
Feb 14, 201864.5767.1564.5066.8766.871,974,300
Feb 13, 201864.5565.0364.4264.4964.491,625,600
Feb 12, 201864.6565.4763.9064.9364.931,609,800
Feb 09, 201863.0564.6361.0064.1364.132,452,600
Feb 08, 201864.7964.9662.4662.4962.492,481,400
Feb 07, 201867.7568.6564.3164.4864.489,634,900
Feb 06, 201861.7064.0461.4163.6763.673,249,100
Feb 05, 201865.3466.0062.6962.8162.812,148,200
Feb 02, 201867.2867.3065.3765.7265.721,650,800
Feb 01, 201866.4267.9065.7567.5667.561,440,100
Jan 31, 201867.0068.3066.5966.9966.991,965,900
Jan 30, 201866.5667.2065.9866.5666.561,878,600
Jan 29, 201867.3967.7366.9867.2567.251,318,800
Jan 26, 201867.1067.8766.9767.6267.621,507,800
Jan 25, 201866.4167.1565.9566.8766.871,306,000
Jan 24, 201866.2866.4665.8566.0266.021,197,800
Jan 23, 201865.6566.4065.6566.0066.001,004,800
Jan 22, 201865.4165.6565.0365.6565.651,330,300
Jan 19, 201865.3065.8765.0765.6365.631,370,300
Jan 18, 201865.0465.4364.9165.0865.08971,600
Jan 17, 201864.9465.4064.5365.4065.401,144,900
Jan 16, 201865.5365.5664.1864.5064.503,788,300
Jan 12, 201865.3265.6665.0765.5265.521,083,400
Jan 11, 201865.3365.9164.3665.2165.212,858,900
Jan 10, 201867.5667.9766.2566.3366.332,098,500
Jan 09, 201865.7569.5665.2767.4967.494,529,900
Jan 08, 201865.9566.0965.2165.8865.881,185,900
Jan 05, 201865.7065.8665.4665.8365.831,056,000
Jan 04, 201866.1666.2565.4465.6065.601,870,600
Jan 03, 201865.2766.0065.1065.9465.942,287,700
Jan 02, 201865.1365.9464.7065.5665.561,425,900
Dec 29, 201765.5065.6565.0165.0465.04881,900
Dec 28, 201765.2965.5564.9265.4365.431,345,200
Dec 27, 201765.4065.5064.8665.1965.191,280,900
Dec 26, 201765.5865.8765.0465.4265.422,979,500
Dec 22, 201765.7666.3265.2565.4565.451,665,900
Dec 21, 201766.4366.7765.6665.8465.842,272,700
Dec 20, 201767.4567.5766.5266.6366.633,078,600
Dec 19, 201765.8767.7165.1066.8266.825,788,100
Dec 18, 201766.3368.0364.8365.6765.6715,351,300
Dec 15, 201756.9057.9956.7257.7657.7610,679,500
Dec 14, 201756.7957.2256.7356.7656.761,750,100
Dec 13, 201756.9857.1856.5656.6656.662,633,200
Dec 12, 201756.7357.1256.5057.0257.021,605,300
Dec 11, 201756.5957.0156.3156.5556.552,094,700
Dec 08, 201756.7557.1256.3756.5056.501,804,500
Dec 07, 201755.6556.5155.5156.4456.441,555,400
Dec 06, 201755.8956.5555.5155.7755.771,727,400
Dec 05, 201756.7856.8656.1556.4456.441,914,800
Dec 04, 201755.9356.9555.6556.4456.442,517,500
Dec 01, 201755.4355.8854.7455.7955.792,329,300
Nov 30, 201755.0356.2055.0355.7855.782,262,300
Nov 29, 201755.7056.0455.0655.3455.341,824,500
Nov 28, 201756.1656.1654.9155.3655.362,516,400
Nov 27, 201755.2555.7254.3955.3555.354,297,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...