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
2019-02-21 69.78 69.78 68.67 68.67 86,518
2019-02-20 70.79 70.79 69.35 69.73 76,158
2019-02-19 69.77 70.74 69.51 70.51 75,486
2019-02-15 71.25 71.26 69.99 70.00 90,707
2019-02-14 70.15 70.91 69.93 70.875 101,435
2019-02-13 70.39 71.04 69.51 70.40 245,957
2019-02-12 68.36 69.80 68.36 69.43 173,964
2019-02-11 68.15 68.39 67.59 68.39 137,188
2019-02-08 66.30 67.05 66.08 66.985 50,810
2019-02-07 66.92 67.03 65.95 66.57 69,370
2019-02-06 68.07 68.46 67.55 67.59 104,702
2019-02-05 67.27 68.29 67.27 68.11 117,151
2019-02-04 65.90 67.065 65.81 67.065 94,953
2019-02-01 65.23 65.37 64.75 65.29 109,326
2019-01-31 65.01 65.46 64.49 64.85 93,497
2019-01-30 64.72 64.79 63.85 64.66 76,146
2019-01-29 64.79 64.79 64.08 64.22 78,200
2019-01-28 64.99 64.99 64.27 64.93 113,564
2019-01-25 65.03 65.75 64.98 65.50 94,629
2019-01-24 64.14 64.81 64.14 64.55 55,215
2019-01-23 64.70 64.77 63.86 64.29 102,832
2019-01-22 65.39 65.39 64.10 64.33 52,026
2019-01-18 64.87 65.87 64.87 65.49 166,469
2019-01-17 63.86 65.11 63.86 64.82 120,978
2019-01-16 63.80 63.92 63.54 63.87 64,134
2019-01-15 63.95 64.41 63.40 63.41 111,928
2019-01-14 62.71 63.02 62.26 62.75 36,831
2019-01-11 63.365 63.44 63.06 63.17 49,447
2019-01-10 62.41 63.10 62.41 63.08 62,305
2019-01-09 64.25 64.25 62.56 63.18 85,652

» More Akamai Technologies Stock Price History

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