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
2019-04-18 75.10 75.62 74.91 75.33 60,897
2019-04-17 76.63 76.68 75.76 76.01 66,734
2019-04-16 77.05 77.05 76.39 76.58 75,330
2019-04-15 76.30 76.78 75.655 76.715 124,926
2019-04-12 76.39 77.06 76.34 76.96 83,514
2019-04-11 75.01 75.695 75.00 75.42 82,253
2019-04-10 74.94 75.395 74.76 75.03 75,151
2019-04-09 74.56 74.59 74.17 74.285 61,159
2019-04-08 73.95 74.45 73.89 74.38 29,171
2019-04-05 73.95 74.04 73.68 73.98 52,266
2019-04-04 73.14 73.35 72.36 73.35 37,857
2019-04-03 73.19 73.78 73.19 73.54 48,126
2019-04-02 72.74 73.02 72.41 72.855 61,501
2019-04-01 72.63 72.98 72.55 72.98 76,306
2019-03-29 71.73 71.85 71.41 71.77 54,781
2019-03-28 71.29 71.29 70.36 71.08 48,584
2019-03-27 70.59 70.90 69.39 70.86 78,377
2019-03-26 70.65 70.78 69.52 69.69 64,706
2019-03-25 68.10 69.21 68.10 69.19 187,229
2019-03-22 72.58 72.68 71.30 71.30 55,735
2019-03-21 72.76 73.64 72.74 73.39 56,568
2019-03-20 72.70 72.98 72.18 72.57 65,513
2019-03-19 72.57 72.91 72.46 72.55 61,807
2019-03-18 72.72 72.81 71.78 72.27 53,613
2019-03-15 72.86 73.18 72.52 72.52 52,528
2019-03-14 72.68 73.11 72.64 72.69 51,084
2019-03-13 72.75 73.02 72.60 72.64 64,203
2019-03-12 72.21 72.775 72.17 72.18 84,760
2019-03-11 71.13 71.86 71.03 71.86 78,897
2019-03-08 69.34 70.63 69.34 70.20 69,069

» More Akamai Technologies Stock Price History

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