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. The Akamai Technologies stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Akamai Technologies Historical Stock Price

DateOpenHighLowCloseVolume
2019-08-23 89.50 89.78 86.78 87.07 42,370
2019-08-22 88.01 88.84 87.71 88.81 36,936
2019-08-21 88.33 88.99 88.15 88.90 62,201
2019-08-20 86.66 87.15 86.35 86.73 66,039
2019-08-19 86.98 87.45 86.98 87.21 57,715
2019-08-16 86.32 87.09 86.32 86.69 114,800
2019-08-15 84.90 85.64 84.59 85.10 108,924
2019-08-14 85.14 85.14 83.32 84.23 233,222
2019-08-13 88.41 89.80 87.73 89.38 182,895
2019-08-12 89.68 90.09 88.45 89.18 54,031
2019-08-09 89.32 90.08 88.67 90.08 64,236
2019-08-08 88.02 89.00 88.02 88.79 79,433
2019-08-07 86.37 87.20 85.46 86.84 86,923
2019-08-06 85.38 86.02 84.45 85.99 108,926
2019-08-05 85.40 85.42 83.16 84.18 141,131
2019-08-02 89.75 89.75 88.37 88.37 120,394
2019-08-01 89.10 90.32 88.58 89.94 178,417
2019-07-31 89.21 90.66 88.13 88.27 333,770
2019-07-30 83.35 84.31 83.35 83.98 70,850
2019-07-29 82.88 83.63 82.83 83.48 54,239
2019-07-26 83.16 83.93 83.16 83.93 39,963
2019-07-25 82.25 82.845 82.25 82.73 52,440
2019-07-24 82.81 83.49 82.52 83.49 33,527
2019-07-23 82.79 83.17 82.72 83.15 34,427
2019-07-22 82.89 83.00 82.19 82.81 49,077
2019-07-19 84.49 84.72 83.67 83.67 42,129
2019-07-18 83.36 83.66 82.76 83.38 54,355
2019-07-17 83.35 84.015 83.30 83.90 78,049
2019-07-16 83.28 83.50 82.79 83.36 34,965
2019-07-15 82.77 83.65 82.63 83.58 32,107

» More Akamai Technologies Stock Price History

To see other companies like Akamai Technologies (AKAM), view our stock market today for news, and other data.