Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:05PM EDT. Market open.
Time Period:
Oct 14, 2023 - Oct 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 14, 2024 | 104.71 | 104.71 | 102.88 | 103.21 | 103.21 | 196,913 |
| Oct 11, 2024 | 103.42 | 104.59 | 102.79 | 104.22 | 104.22 | 989,000 |
| Oct 10, 2024 | 102.97 | 103.56 | 102.71 | 103.42 | 103.42 | 762,000 |
| Oct 09, 2024 | 101.48 | 103.19 | 101.43 | 103.11 | 103.11 | 1,067,500 |
| Oct 08, 2024 | 101.15 | 101.45 | 100.19 | 101.33 | 101.33 | 1,028,300 |
| Oct 07, 2024 | 101.25 | 101.79 | 100.92 | 101.17 | 101.17 | 1,067,000 |
| Oct 04, 2024 | 101.29 | 101.59 | 100.63 | 101.48 | 101.48 | 626,800 |
| Oct 03, 2024 | 100.42 | 100.99 | 99.97 | 100.45 | 100.45 | 874,200 |
| Oct 02, 2024 | 99.66 | 100.91 | 99.36 | 100.78 | 100.78 | 958,100 |
| Oct 01, 2024 | 100.58 | 100.75 | 99.36 | 99.82 | 99.82 | 1,687,900 |
| Sept 30, 2024 | 101.43 | 101.65 | 99.97 | 100.95 | 100.95 | 2,401,500 |
| Sept 27, 2024 | 100.50 | 102.32 | 100.49 | 101.57 | 101.57 | 1,095,900 |
| Sept 26, 2024 | 100.62 | 101.00 | 99.87 | 100.11 | 100.11 | 1,451,600 |
| Sept 25, 2024 | 101.75 | 101.75 | 99.49 | 99.64 | 99.64 | 1,141,700 |
| Sept 24, 2024 | 100.99 | 102.49 | 100.58 | 101.84 | 101.84 | 1,457,800 |
| Sept 23, 2024 | 99.71 | 100.81 | 99.45 | 100.72 | 100.72 | 1,381,000 |
| Sept 20, 2024 | 99.16 | 99.86 | 98.36 | 99.52 | 99.52 | 1,881,100 |
| Sept 19, 2024 | 98.90 | 99.78 | 98.75 | 99.44 | 99.44 | 1,463,800 |
| Sept 18, 2024 | 97.83 | 98.37 | 96.84 | 97.41 | 97.41 | 1,013,800 |
| Sept 17, 2024 | 99.54 | 99.54 | 97.60 | 97.87 | 97.87 | 1,393,100 |
| Sept 16, 2024 | 98.49 | 99.43 | 98.14 | 99.29 | 99.29 | 1,100,500 |
| Sept 13, 2024 | 97.30 | 98.78 | 97.20 | 98.53 | 98.53 | 1,026,300 |
| Sept 12, 2024 | 96.72 | 97.77 | 96.22 | 97.30 | 97.30 | 1,256,400 |
| Sept 11, 2024 | 94.43 | 96.75 | 93.50 | 96.66 | 96.66 | 1,490,900 |
| Sept 10, 2024 | 95.30 | 95.79 | 94.53 | 94.72 | 94.72 | 1,106,400 |
| Sept 09, 2024 | 96.65 | 97.10 | 94.77 | 95.07 | 95.07 | 1,824,800 |
| Sept 06, 2024 | 99.16 | 99.68 | 96.48 | 96.54 | 96.54 | 1,223,400 |
| Sept 05, 2024 | 99.98 | 100.14 | 98.73 | 99.12 | 99.12 | 1,831,900 |
| Sept 04, 2024 | 99.89 | 100.72 | 99.64 | 100.13 | 100.13 | 682,700 |
| Sept 03, 2024 | 101.32 | 102.11 | 99.67 | 99.96 | 99.96 | 989,900 |
| Aug 30, 2024 | 102.16 | 102.21 | 100.62 | 101.84 | 101.84 | 2,305,500 |
| Aug 29, 2024 | 100.61 | 102.41 | 100.45 | 101.60 | 101.60 | 756,700 |
| Aug 28, 2024 | 101.19 | 101.71 | 99.88 | 100.08 | 100.08 | 683,900 |
| Aug 27, 2024 | 100.73 | 102.20 | 100.57 | 101.31 | 101.31 | 843,500 |
| Aug 26, 2024 | 101.99 | 102.37 | 100.80 | 100.99 | 100.99 | 769,300 |
| Aug 23, 2024 | 102.48 | 102.48 | 100.93 | 101.83 | 101.83 | 1,028,200 |
| Aug 22, 2024 | 102.25 | 103.15 | 101.40 | 101.58 | 101.58 | 1,100,200 |
| Aug 21, 2024 | 101.31 | 102.38 | 100.45 | 102.11 | 102.11 | 1,827,400 |
| Aug 20, 2024 | 101.59 | 102.59 | 101.25 | 101.70 | 101.70 | 885,300 |
| Aug 19, 2024 | 100.88 | 101.94 | 100.69 | 101.65 | 101.65 | 1,244,400 |
| Aug 16, 2024 | 100.75 | 101.24 | 100.06 | 100.50 | 100.50 | 1,082,300 |
| Aug 15, 2024 | 100.45 | 101.89 | 100.39 | 100.86 | 100.86 | 1,633,000 |
| Aug 14, 2024 | 101.31 | 101.80 | 99.65 | 99.73 | 99.73 | 1,583,900 |
| Aug 13, 2024 | 99.87 | 101.37 | 99.11 | 101.02 | 101.02 | 2,215,100 |
| Aug 12, 2024 | 101.22 | 101.66 | 99.49 | 99.58 | 99.58 | 2,187,400 |
| Aug 09, 2024 | 98.01 | 102.69 | 97.78 | 101.51 | 101.51 | 6,536,600 |
| Aug 08, 2024 | 92.62 | 93.32 | 91.28 | 91.57 | 91.57 | 4,538,500 |
| Aug 07, 2024 | 93.28 | 94.86 | 92.45 | 92.64 | 92.64 | 1,256,600 |
| Aug 06, 2024 | 91.98 | 94.00 | 91.47 | 92.32 | 92.32 | 1,671,800 |
| Aug 05, 2024 | 92.13 | 93.53 | 90.56 | 91.32 | 91.32 | 2,465,700 |
| Aug 02, 2024 | 95.19 | 95.60 | 93.81 | 94.56 | 94.56 | 1,220,600 |
| Aug 01, 2024 | 98.01 | 98.46 | 95.25 | 95.44 | 95.44 | 1,223,700 |
| Jul 31, 2024 | 98.12 | 98.98 | 97.75 | 98.28 | 98.28 | 1,036,700 |
| Jul 30, 2024 | 97.66 | 98.52 | 97.13 | 97.88 | 97.88 | 1,335,800 |
| Jul 29, 2024 | 98.95 | 98.98 | 96.97 | 97.32 | 97.32 | 1,050,200 |
| Jul 26, 2024 | 96.79 | 97.31 | 96.09 | 96.97 | 96.97 | 713,600 |
| Jul 25, 2024 | 95.43 | 98.17 | 95.28 | 96.37 | 96.37 | 1,358,700 |
| Jul 24, 2024 | 96.10 | 97.29 | 95.10 | 95.22 | 95.22 | 1,280,200 |
| Jul 23, 2024 | 96.15 | 96.45 | 95.16 | 96.06 | 96.06 | 947,300 |
| Jul 22, 2024 | 95.47 | 96.61 | 94.97 | 96.33 | 96.33 | 1,043,000 |
| Jul 19, 2024 | 96.05 | 96.18 | 94.46 | 95.05 | 95.05 | 1,425,600 |
| Jul 18, 2024 | 97.24 | 97.80 | 95.29 | 95.79 | 95.79 | 1,636,300 |
| Jul 17, 2024 | 97.00 | 97.63 | 96.10 | 97.19 | 97.19 | 1,065,600 |
| Jul 16, 2024 | 96.50 | 97.62 | 95.94 | 97.48 | 97.48 | 1,181,100 |
| Jul 15, 2024 | 95.38 | 96.84 | 95.28 | 96.26 | 96.26 | 975,600 |
| Jul 12, 2024 | 94.28 | 96.25 | 94.21 | 95.14 | 95.14 | 1,335,200 |
| Jul 11, 2024 | 93.63 | 95.27 | 93.62 | 94.10 | 94.10 | 1,460,500 |
| Jul 10, 2024 | 92.92 | 93.82 | 92.38 | 93.78 | 93.78 | 1,417,300 |
| Jul 09, 2024 | 93.00 | 93.05 | 91.08 | 92.48 | 92.48 | 1,748,900 |
| Jul 08, 2024 | 91.21 | 93.26 | 90.95 | 92.94 | 92.94 | 1,854,000 |
| Jul 05, 2024 | 90.39 | 90.92 | 89.95 | 90.47 | 90.47 | 880,800 |
| Jul 03, 2024 | 91.00 | 91.28 | 89.90 | 90.33 | 90.33 | 739,000 |
| Jul 02, 2024 | 89.56 | 90.94 | 89.56 | 90.82 | 90.82 | 1,071,700 |
| Jul 01, 2024 | 90.17 | 90.21 | 89.02 | 89.53 | 89.53 | 775,300 |
| Jun 28, 2024 | 90.00 | 90.47 | 89.51 | 90.08 | 90.08 | 2,069,700 |
| Jun 27, 2024 | 88.44 | 89.97 | 88.12 | 89.94 | 89.94 | 1,382,400 |
| Jun 26, 2024 | 88.00 | 89.14 | 87.83 | 88.43 | 88.43 | 937,900 |
| Jun 25, 2024 | 88.74 | 88.85 | 87.89 | 88.25 | 88.25 | 1,165,700 |
| Jun 24, 2024 | 89.03 | 89.98 | 88.65 | 88.74 | 88.74 | 1,580,700 |
| Jun 21, 2024 | 89.48 | 89.99 | 88.42 | 88.92 | 88.92 | 4,806,700 |
| Jun 20, 2024 | 88.65 | 89.85 | 88.09 | 89.36 | 89.36 | 1,499,900 |
| Jun 18, 2024 | 88.60 | 89.87 | 88.22 | 88.48 | 88.48 | 1,610,800 |
| Jun 17, 2024 | 88.82 | 89.43 | 88.13 | 89.11 | 89.11 | 1,162,100 |
| Jun 14, 2024 | 88.34 | 89.73 | 88.02 | 89.09 | 89.09 | 1,292,500 |
| Jun 13, 2024 | 88.00 | 88.56 | 87.59 | 88.35 | 88.35 | 1,362,300 |
| Jun 12, 2024 | 89.92 | 90.56 | 88.32 | 88.40 | 88.40 | 1,818,700 |
| Jun 11, 2024 | 90.15 | 90.18 | 89.31 | 89.71 | 89.71 | 1,383,800 |
| Jun 10, 2024 | 88.80 | 90.41 | 87.74 | 90.34 | 90.34 | 1,839,300 |
| Jun 07, 2024 | 90.02 | 90.67 | 88.99 | 89.18 | 89.18 | 1,472,600 |
| Jun 06, 2024 | 90.50 | 91.30 | 89.91 | 90.02 | 90.02 | 1,830,200 |
| Jun 05, 2024 | 91.34 | 91.47 | 90.07 | 90.74 | 90.74 | 1,282,500 |
| Jun 04, 2024 | 90.61 | 91.71 | 90.45 | 91.06 | 91.06 | 1,665,400 |
| Jun 03, 2024 | 92.24 | 92.75 | 90.30 | 90.90 | 90.90 | 1,483,600 |
| May 31, 2024 | 90.12 | 92.41 | 89.60 | 92.24 | 92.24 | 3,298,500 |
| May 30, 2024 | 90.84 | 90.89 | 89.55 | 90.22 | 90.22 | 2,662,200 |
| May 29, 2024 | 92.00 | 92.38 | 90.78 | 90.84 | 90.84 | 1,332,200 |
| May 28, 2024 | 93.54 | 94.15 | 92.49 | 92.59 | 92.59 | 1,497,900 |
| May 24, 2024 | 94.55 | 94.67 | 93.75 | 94.14 | 94.14 | 1,039,000 |
| May 23, 2024 | 95.29 | 95.29 | 93.76 | 93.96 | 93.96 | 1,350,900 |
| May 22, 2024 | 94.62 | 95.95 | 94.62 | 95.29 | 95.29 | 1,062,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.