AKAMAI TECHNOLOGIES Historical Stock Price

Below is the stock price history for Akamai Technologies AKAM. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Akamai Technologies stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Akamai Technologies Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-18	29.39	29.40	28.38	28.47	514,003
2012-05-17	29.26	29.65	28.65	29.28	675,923
2012-05-16	30.695	30.78	29.14	29.165	688,468
2012-05-15	30.08	30.89	29.89	30.16	699,481
2012-05-14	30.70	30.80	29.62	29.625	700,073
2012-05-11	31.31	31.74	31.09	31.15	283,577
2012-05-10	32.19	32.31	31.19	31.345	477,526
2012-05-09	31.72	32.02	31.19	31.91	419,467
2012-05-08	32.07	32.31	30.95	32.27	570,177
2012-05-07	32.38	32.40	32.06	32.25	249,092
2012-05-04	32.94	32.94	32.37	32.54	412,359
2012-05-03	33.91	34.05	32.96	33.26	388,352
2012-05-02	33.38	34.14	33.23	34.09	489,158
2012-05-01	33.45	34.47	33.21	33.64	659,509
2012-04-30	32.90	33.03	32.21	32.58	749,276
2012-04-27	33.17	34.285	32.96	33.19	1,163,470
2012-04-26	36.39	36.58	32.96	33.17	2,330,022
2012-04-25	38.06	39.09	37.61	38.76	541,967
2012-04-24	38.10	38.24	37.42	37.735	364,775
2012-04-23	37.08	38.37	36.92	38.11	489,323
2012-04-20	37.85	38.09	37.33	37.385	304,033
2012-04-19	38.41	38.89	37.74	37.85	360,133
2012-04-18	37.66	38.64	37.66	38.405	407,208
2012-04-17	37.19	37.81	37.09	37.655	232,338
2012-04-16	36.90	37.00	36.30	36.72	269,701
2012-04-13	36.37	36.79	36.10	36.75	224,972
2012-04-12	36.04	36.66	36.01	36.545	147,642
2012-04-11	35.34	36.28	35.34	35.99	175,217
2012-04-10	35.55	36.00	35.07	35.125	203,914
2012-04-09	35.79	35.87	35.32	35.695	177,109

» More Akamai Technologies Stock Price History