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
2013-05-24	45.95	46.14	45.47	46.055	152,251
2013-05-23	45.94	46.58	45.75	46.36	262,916
2013-05-22	47.11	47.83	45.87	46.11	357,532
2013-05-21	47.89	47.99	47.06	47.27	214,667
2013-05-20	47.49	48.22	47.46	47.88	187,765
2013-05-17	47.46	47.75	47.08	47.465	224,881
2013-05-16	48.01	48.47	46.72	46.925	408,643
2013-05-15	46.70	48.43	46.46	48.07	299,409
2013-05-14	46.80	47.07	46.54	46.91	208,574
2013-05-13	46.42	47.53	46.19	46.76	328,882
2013-05-10	45.86	46.87	45.71	46.69	354,467
2013-05-09	45.28	45.85	45.09	45.60	265,725
2013-05-08	44.83	45.44	44.83	45.305	250,113
2013-05-07	45.29	45.81	44.89	45.11	204,346
2013-05-06	45.30	45.435	44.75	45.09	313,008
2013-05-03	44.77	45.70	44.51	45.305	367,580
2013-05-02	43.80	44.46	43.73	44.33	214,733
2013-05-01	43.87	44.14	43.48	43.615	362,248
2013-04-30	43.03	44.21	43.01	43.89	480,114
2013-04-29	42.41	43.22	42.26	43.02	408,735
2013-04-25	42.29	43.67	41.815	42.58	1,836,234
2013-04-24	35.39	36.36	35.16	36.10	808,584
2013-04-23	34.60	35.59	34.54	35.48	514,035
2013-04-22	32.72	34.72	32.67	34.295	454,784
2013-04-19	33.66	33.69	33.36	33.545	407,172
2013-04-18	34.08	34.22	33.28	33.77	536,974
2013-04-17	34.54	34.96	33.86	34.19	361,415
2013-04-16	34.72	35.00	34.56	34.79	430,230
2013-04-15	35.09	35.305	34.29	34.445	382,501
2013-04-12	35.71	35.89	35.21	35.40	295,105

» More Akamai Technologies Stock Price History