Canada Markets close in 2 hrs 2 mins

Akamai Technologies, Inc. (AKAM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
92.67+1.64 (+1.80%)
As of 01:58PM EST. Market open.
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 202290.7692.6790.7592.6792.67306,721
Nov 29, 202291.2791.7690.5091.0391.031,044,600
Nov 28, 202291.8093.3891.4591.5591.552,294,600
Nov 25, 202291.8292.6491.8192.5292.52381,500
Nov 23, 202291.7692.4291.4391.9291.92639,700
Nov 22, 202291.2491.7890.7291.7391.73739,200
Nov 21, 202290.9191.4390.0690.9290.921,301,500
Nov 18, 202291.8392.4790.6090.9590.951,313,400
Nov 17, 202289.3091.6289.1090.7990.791,033,300
Nov 16, 202291.8492.0990.1490.8290.822,097,700
Nov 15, 202293.0793.8591.9992.4692.461,416,500
Nov 14, 202292.1293.0591.4291.5391.531,459,400
Nov 11, 202292.9293.7292.3293.3593.351,613,900
Nov 10, 202291.8093.1290.9592.9292.922,365,500
Nov 09, 202282.7590.5782.3689.0889.084,317,700
Nov 08, 202283.4186.0282.7883.8983.892,659,700
Nov 07, 202284.5584.9782.9183.8683.861,818,600
Nov 04, 202283.6484.6782.3384.1084.101,825,800
Nov 03, 202283.9984.5083.1683.3683.361,571,100
Nov 02, 202287.9388.8085.3885.4185.411,075,000
Nov 01, 202289.2789.5287.0788.1088.101,223,200
Oct 31, 202289.0089.2687.6788.3388.331,401,900
Oct 28, 202287.9489.9787.9089.2189.211,142,500
Oct 27, 202286.6387.9386.0487.5887.581,298,700
Oct 26, 202286.7488.3786.7486.7686.761,389,200
Oct 25, 202286.9688.7786.7888.4588.451,943,300
Oct 24, 202285.9386.8685.1786.3986.39953,400
Oct 21, 202283.1986.0682.9285.8885.881,052,900
Oct 20, 202283.2285.6883.2284.1684.161,374,400
Oct 19, 202283.3784.2782.4982.9482.94951,100
Oct 18, 202284.0884.5783.1684.3884.381,424,100
Oct 17, 202281.6182.8581.2682.5482.541,269,500
Oct 14, 202281.5482.0279.8479.9879.98931,000
Oct 13, 202276.7980.8676.2880.4680.461,260,200
Oct 12, 202278.0179.3377.8178.4178.41979,600
Oct 11, 202279.6979.8077.7678.0678.061,506,100
Oct 10, 202282.3882.5979.5979.8879.881,572,900
Oct 07, 202283.2883.5081.8482.0882.081,108,100
Oct 06, 202285.0985.7984.2184.4484.441,369,000
Oct 05, 202285.7286.3184.8785.3885.381,404,900
Oct 04, 202284.9487.3784.8587.1687.162,479,700
Oct 03, 202280.7984.4980.2283.8483.846,201,100
Sept 30, 202280.8082.2280.2280.3280.321,596,500
Sept 29, 202281.3881.6679.8080.5080.501,400,300
Sept 28, 202281.1782.6280.3482.2582.251,477,100
Sept 27, 202281.2482.6180.5080.9280.922,151,400
Sept 26, 202281.2682.8980.6680.7180.711,791,000
Sept 23, 202281.8881.8880.1181.1181.111,608,800
Sept 22, 202283.2983.8081.4082.0982.091,963,500
Sept 21, 202286.2287.2883.7883.8083.801,205,600
Sept 20, 202287.9587.9585.8585.9385.932,073,200
Sept 19, 202286.7988.7086.5588.5688.561,620,700
Sept 16, 202287.8787.8986.1587.1687.162,549,900
Sept 15, 202288.9489.6687.8888.2488.241,556,100
Sept 14, 202289.7090.3388.7189.3989.391,940,800
Sept 13, 202291.3791.5289.3289.6689.661,299,100
Sept 12, 202292.0093.2292.0093.1193.111,023,200
Sept 09, 202290.7292.0790.6091.6991.69969,000
Sept 08, 202289.4990.3088.7390.2290.22988,600
Sept 07, 202288.9490.5888.6990.2990.291,156,200
Sept 06, 202288.3089.2887.6688.6588.651,368,600
Sept 02, 202291.0091.1287.6788.2688.261,116,500
Sept 01, 202289.9990.3089.0090.2190.211,105,100
Aug 31, 202292.4893.9590.2790.2890.281,505,900
Aug 30, 202292.0692.6890.8891.7291.721,442,100
Aug 29, 202291.5092.5890.8591.7991.791,030,600
Aug 26, 202295.1895.4191.9692.0492.041,477,200
Aug 25, 202294.2194.6693.2594.6394.63861,400
Aug 24, 202293.1194.1492.6393.5193.51951,800
Aug 23, 202294.0994.6493.3493.3693.361,040,400
Aug 22, 202296.6496.8294.4194.5594.551,044,500
Aug 19, 202296.3097.1395.2797.0497.041,266,800
Aug 18, 202295.9796.8795.5896.8096.80864,600
Aug 17, 202297.4997.5195.5395.7295.721,710,100
Aug 16, 202296.8498.8195.8898.0898.081,824,600
Aug 15, 202295.8697.2595.0797.0897.081,171,000
Aug 12, 202294.2596.1994.1495.9595.951,214,400
Aug 11, 202296.3496.5093.5393.6893.681,790,900
Aug 10, 202295.4496.6991.8795.9995.993,151,300
Aug 09, 202296.3196.3894.7295.0895.081,574,100
Aug 08, 202296.7597.6995.6996.3896.381,782,500
Aug 05, 202295.0696.3494.6496.2896.28840,200
Aug 04, 202296.2096.8595.6196.2196.211,018,100
Aug 03, 202295.6696.8995.3596.0096.001,188,800
Aug 02, 202295.1596.2594.5994.8494.84678,000
Aug 01, 202295.4396.3495.0495.3395.331,009,700
Jul 29, 202294.4996.6894.4296.2296.221,513,000
Jul 28, 202293.3194.9593.1094.5894.58862,500
Jul 27, 202292.6994.1992.4893.6593.65912,000
Jul 26, 202292.1592.6091.7292.1592.151,649,300
Jul 25, 202293.8794.1292.1992.6992.691,136,100
Jul 22, 202293.0895.1593.0494.1394.132,332,500
Jul 21, 202289.9097.4989.1194.1594.159,947,400
Jul 20, 202289.8590.1989.0389.7989.791,862,900
Jul 19, 202289.1589.8788.2789.4589.451,929,500
Jul 18, 202288.9589.6788.0288.1288.121,505,300
Jul 15, 202287.5988.4487.3788.4188.411,140,700
Jul 14, 202287.7787.7785.9086.8386.831,031,200
Jul 13, 202287.8188.7087.6688.1688.161,026,400
Jul 12, 202290.6991.3188.9989.3389.33741,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...