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
2017-11-17 55.28 55.54 55.28 55.52 95,732
2017-11-16 54.01 55.265 54.01 55.18 152,381
2017-11-15 53.42 54.09 53.42 53.93 126,148
2017-11-14 53.30 53.85 53.23 53.68 59,259
2017-11-13 53.75 53.89 53.49 53.53 89,288
2017-11-10 53.80 54.32 53.77 54.24 105,815
2017-11-09 53.17 53.85 53.06 53.80 59,118
2017-11-08 53.76 53.84 53.25 53.81 88,638
2017-11-07 53.90 53.93 53.60 53.75 95,464
2017-11-06 53.00 53.76 52.93 53.76 89,236
2017-11-03 52.32 53.01 52.22 53.01 80,819
2017-11-02 52.08 52.34 51.82 52.34 81,161
2017-11-01 52.92 53.06 52.47 52.74 83,946
2017-10-31 52.50 52.57 52.21 52.26 98,199
2017-10-30 52.23 52.53 52.23 52.49 123,957
2017-10-27 53.67 53.67 52.38 52.93 201,791
2017-10-26 54.425 54.425 52.99 53.43 225,088
2017-10-25 56.10 56.10 53.92 53.92 686,662
2017-10-24 51.05 52.00 51.05 52.00 194,190
2017-10-23 51.74 52.03 51.46 51.50 113,576
2017-10-20 51.98 52.09 51.62 51.78 48,292
2017-10-19 50.85 51.66 50.85 51.60 80,015
2017-10-18 50.73 51.15 50.62 51.02 94,379
2017-10-17 50.60 50.84 50.42 50.585 63,321
2017-10-16 51.07 51.07 50.73 50.75 101,725
2017-10-13 50.66 50.88 50.61 50.74 60,158
2017-10-12 50.53 50.90 50.23 50.50 70,415
2017-10-11 50.00 50.51 49.75 50.51 107,184
2017-10-10 50.75 51.07 50.73 51.00 67,956
2017-10-09 50.57 50.57 50.15 50.15 39,618

» More Akamai Technologies Stock Price History

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