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
Date | Open | High | Low | Close | Volume |
2021-03-05 | 94.33 | 97.34 | 92.74 | 97.20 | 145,761 |
2021-03-04 | 92.99 | 95.47 | 92.82 | 93.55 | 103,009 |
2021-03-03 | 95.54 | 95.54 | 92.76 | 93.33 | 109,213 |
2021-03-02 | 97.50 | 97.75 | 95.92 | 96.02 | 68,653 |
2021-03-01 | 95.07 | 96.46 | 94.48 | 96.00 | 108,051 |
2021-02-26 | 96.00 | 96.41 | 94.17 | 95.18 | 143,540 |
2021-02-25 | 98.02 | 99.22 | 94.99 | 95.74 | 155,351 |
2021-02-24 | 97.89 | 97.90 | 95.38 | 97.70 | 181,764 |
2021-02-23 | 96.70 | 98.17 | 95.85 | 97.74 | 126,057 |
2021-02-22 | 98.38 | 99.26 | 97.25 | 98.01 | 148,139 |
2021-02-19 | 100.41 | 100.56 | 98.77 | 98.77 | 147,432 |
2021-02-18 | 101.35 | 101.35 | 99.41 | 99.71 | 146,486 |
2021-02-17 | 98.99 | 102.06 | 98.99 | 102.05 | 141,687 |
2021-02-16 | 101.80 | 101.93 | 98.54 | 98.94 | 128,531 |
2021-02-15 | 101.51 | 101.51 | 101.51 | 101.51 | 107,390 |
2021-02-12 | 101.46 | 101.85 | 101.01 | 101.45 | 103,231 |
2021-02-11 | 105.75 | 105.75 | 100.49 | 101.59 | 324,999 |
2021-02-10 | 107.54 | 108.77 | 103.55 | 105.17 | 544,637 |
2021-02-09 | 117.12 | 118.45 | 116.28 | 117.99 | 84,986 |
2021-02-08 | 115.98 | 117.56 | 115.40 | 117.06 | 63,965 |
2021-02-05 | 113.06 | 114.78 | 112.83 | 114.50 | 50,101 |
2021-02-04 | 112.49 | 112.62 | 111.19 | 111.98 | 32,415 |
2021-02-03 | 113.99 | 113.99 | 111.48 | 111.65 | 41,773 |
2021-02-02 | 111.95 | 112.81 | 110.93 | 112.21 | 65,303 |
2021-02-01 | 112.79 | 112.79 | 109.24 | 111.90 | 44,284 |
2021-01-29 | 113.00 | 115.80 | 111.55 | 111.63 | 108,781 |
2021-01-28 | 119.72 | 120.90 | 112.36 | 113.06 | 221,066 |
2021-01-27 | 116.00 | 124.71 | 116.00 | 120.66 | 324,792 |
2021-01-26 | 112.11 | 117.07 | 112.11 | 117.07 | 129,822 |
2021-01-25 | 109.35 | 111.76 | 109.35 | 111.26 | 52,739 |
» More Akamai Technologies Stock Price History
To see other companies like Akamai Technologies (AKAM), view our stock market today for news, and other data.