Canada markets open in 50 minutes

Akamai Technologies, Inc. (AKAM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
100.88-0.62 (-0.61%)
At close: 04:00PM EDT
100.50 -0.38 (-0.38%)
Pre-Market: 08:39AM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 2024101.61101.94100.53100.88100.881,192,900
Apr 19, 2024100.69101.72100.45101.50101.501,312,900
Apr 18, 2024100.80101.39100.02100.73100.731,388,100
Apr 17, 2024101.36102.25100.27100.34100.341,303,600
Apr 16, 2024102.16102.34101.07101.33101.33935,700
Apr 15, 2024103.87104.45101.90102.22102.221,576,900
Apr 12, 2024104.33104.39102.94103.47103.471,039,300
Apr 11, 2024104.38106.11104.08105.09105.091,374,100
Apr 10, 2024106.31107.12104.02104.38104.381,183,900
Apr 09, 2024106.14107.60105.74107.57107.571,233,400
Apr 08, 2024106.23106.69105.62105.82105.821,012,800
Apr 05, 2024105.78106.88105.78106.24106.24919,200
Apr 04, 2024107.72108.18105.84105.99105.991,173,800
Apr 03, 2024107.19107.91106.22107.08107.081,183,300
Apr 02, 2024108.66108.74107.33107.38107.381,123,400
Apr 01, 2024108.77109.98108.76109.33109.331,063,100
Mar 28, 2024109.56110.14108.51108.76108.761,411,400
Mar 27, 2024108.70109.67108.44109.63109.631,109,500
Mar 26, 2024108.91109.11107.87108.02108.02849,200
Mar 25, 2024108.61109.48108.35108.56108.561,199,700
Mar 22, 2024109.93109.96108.55108.97108.97949,700
Mar 21, 2024109.67110.18109.06109.15109.151,123,100
Mar 20, 2024107.85109.64107.70109.60109.601,809,500
Mar 19, 2024107.32107.85106.81107.79107.791,326,800
Mar 18, 2024107.47108.90107.25107.87107.871,528,700
Mar 15, 2024108.28108.90107.15107.25107.252,957,800
Mar 14, 2024109.58109.89108.30108.95108.951,392,600
Mar 13, 2024109.66110.79109.47109.53109.531,451,300
Mar 12, 2024109.65110.55109.14109.78109.782,156,900
Mar 11, 2024110.74111.79109.90110.03110.032,470,100
Mar 08, 2024112.40113.36110.42111.00111.002,160,300
Mar 07, 2024111.84113.14110.69112.83112.833,387,700
Mar 06, 2024110.29110.83109.27110.16110.161,489,500
Mar 05, 2024110.50111.80109.35109.38109.381,675,100
Mar 04, 2024110.44111.53109.90110.76110.761,274,400
Mar 01, 2024110.55111.60109.66110.24110.242,295,800
Feb 29, 2024108.92111.07108.59110.92110.922,836,600
Feb 28, 2024107.66108.46107.49108.14108.14975,200
Feb 27, 2024108.20108.44107.16107.76107.761,482,100
Feb 26, 2024108.11109.49107.51108.07108.071,932,600
Feb 23, 2024107.69109.13107.35108.17108.171,419,100
Feb 22, 2024108.47108.71106.57106.95106.953,471,900
Feb 21, 2024107.80108.28107.00107.16107.162,618,600
Feb 20, 2024108.60109.43108.14108.36108.362,390,600
Feb 16, 2024111.05112.11108.86109.19109.193,364,800
Feb 15, 2024114.20114.67111.03111.57111.574,018,200
Feb 14, 2024119.12122.00113.81114.80114.807,080,500
Feb 13, 2024125.52126.78124.27125.05125.053,047,600
Feb 12, 2024128.55128.62126.96128.15128.151,976,800
Feb 09, 2024128.05129.17126.98128.32128.321,704,200
Feb 08, 2024125.09127.34125.06126.78126.781,564,600
Feb 07, 2024125.05125.90124.15125.57125.571,195,600
Feb 06, 2024125.00125.11123.64124.48124.481,221,300
Feb 05, 2024123.96125.20122.64124.61124.611,405,700
Feb 02, 2024124.17124.57122.68124.41124.411,338,900
Feb 01, 2024123.46124.44122.93124.04124.041,248,300
Jan 31, 2024124.50124.62122.65123.23123.231,404,700
Jan 30, 2024124.63125.10124.09124.66124.661,984,000
Jan 29, 2024122.66124.58121.83124.53124.531,393,100
Jan 26, 2024123.78123.94122.90123.06123.06769,500
Jan 25, 2024123.95124.17122.31123.66123.661,950,000
Jan 24, 2024123.99125.50123.62123.76123.762,642,300
Jan 23, 2024122.15123.27121.66123.23123.231,325,600
Jan 22, 2024121.41122.19121.06121.89121.891,488,900
Jan 19, 2024119.64120.68119.23120.35120.351,710,300
Jan 18, 2024118.16119.56117.96119.33119.331,491,300
Jan 17, 2024118.12118.47117.67117.71117.71752,900
Jan 16, 2024117.58118.92117.35118.47118.471,334,300
Jan 12, 2024117.95118.67117.44118.10118.101,081,400
Jan 11, 2024116.10117.40115.50117.28117.28918,400
Jan 10, 2024115.60116.32115.34116.08116.08699,800
Jan 09, 2024115.84116.56115.51115.70115.70858,600
Jan 08, 2024114.64116.04114.64115.99115.99760,700
Jan 05, 2024114.64115.21114.10114.33114.331,333,600
Jan 04, 2024116.09116.37114.61114.63114.631,083,400
Jan 03, 2024116.60116.90115.69116.31116.311,233,700
Jan 02, 2024117.14117.42116.38116.88116.881,216,900
Dec 29, 2023118.92119.09117.66118.35118.35772,000
Dec 28, 2023119.25119.38118.95119.02119.02566,200
Dec 27, 2023119.50119.92118.62119.00119.001,127,300
Dec 26, 2023119.54119.82119.31119.48119.48723,600
Dec 22, 2023119.88120.18119.27119.62119.62984,600
Dec 21, 2023119.90120.11118.82119.49119.491,326,300
Dec 20, 2023120.18120.50119.20119.36119.36965,800
Dec 19, 2023120.23120.61119.59120.18120.181,537,600
Dec 18, 2023119.48120.06118.86119.94119.941,088,500
Dec 15, 2023118.45119.28117.79119.14119.142,888,800
Dec 14, 2023117.65119.66117.49118.33118.332,500,500
Dec 13, 2023115.66117.51115.26117.50117.501,702,000
Dec 12, 2023114.56115.77114.53115.33115.331,232,900
Dec 11, 2023114.41115.03114.15114.72114.721,182,200
Dec 08, 2023114.37114.92114.01114.41114.411,129,600
Dec 07, 2023114.78115.52114.15114.93114.931,463,500
Dec 06, 2023116.01116.24114.43114.47114.47858,700
Dec 05, 2023115.33115.70114.87115.62115.62932,900
Dec 04, 2023115.45116.88115.45115.90115.90848,300
Dec 01, 2023115.63116.33114.34116.03116.031,264,100
Nov 30, 2023115.78116.10114.62115.53115.532,877,300
Nov 29, 2023114.83116.08114.83115.70115.701,685,900
Nov 28, 2023113.30114.67113.30114.65114.651,502,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...