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
2018-07-16 77.59 77.89 77.36 77.63 65,632
2018-07-13 76.46 77.31 76.46 77.27 62,732
2018-07-12 77.02 77.66 76.59 77.65 74,302
2018-07-11 74.83 76.49 74.83 76.42 70,607
2018-07-10 76.23 76.25 75.30 75.85 45,815
2018-07-09 75.84 76.27 75.62 76.20 53,564
2018-07-06 74.22 75.29 74.22 75.08 84,329
2018-07-05 74.46 74.48 73.54 74.34 85,751
2018-07-03 74.70 74.70 73.91 74.30 75,689
2018-07-02 72.34 74.44 72.34 74.44 144,190
2018-06-29 72.35 73.98 72.35 73.25 172,890
2018-06-28 71.41 72.95 71.41 72.51 160,537
2018-06-27 75.58 75.58 72.48 72.48 380,595
2018-06-26 74.21 76.04 74.00 75.58 310,155
2018-06-25 79.32 79.32 77.57 77.71 255,465
2018-06-22 81.21 81.36 79.88 80.30 178,507
2018-06-21 82.46 83.02 81.45 81.67 154,876
2018-06-20 81.91 82.79 81.91 82.24 122,981
2018-06-19 82.00 82.03 80.93 81.52 145,648
2018-06-18 81.56 82.62 81.08 82.62 143,875
2018-06-15 80.35 81.83 80.35 81.83 80,990
2018-06-14 81.23 81.54 80.86 80.86 72,602
2018-06-13 80.47 81.34 80.30 80.92 101,034
2018-06-12 79.27 80.63 79.27 80.62 114,962
2018-06-11 78.67 79.51 78.67 79.30 66,389
2018-06-08 77.86 78.50 77.46 78.37 82,167
2018-06-07 78.36 78.67 77.88 78.27 110,541
2018-06-06 79.07 79.10 77.34 78.00 167,880
2018-06-05 77.595 79.34 77.595 79.06 276,884
2018-06-04 76.23 77.055 76.23 77.03 182,268

» More Akamai Technologies Stock Price History

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