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
2018-10-12 62.63 63.17 61.86 63.17 249,625
2018-10-11 62.50 62.88 61.40 61.73 139,896
2018-10-10 64.35 64.35 62.69 62.69 153,755
2018-10-09 65.42 65.72 64.87 64.93 129,451
2018-10-08 65.95 65.95 64.55 65.45 147,598
2018-10-05 66.54 66.62 65.49 66.38 150,377
2018-10-04 67.26 67.34 66.11 66.28 419,182
2018-10-03 70.00 70.17 69.58 69.90 96,881
2018-10-02 70.30 70.45 69.14 69.27 308,190
2018-10-01 72.84 72.84 71.39 71.45 81,161
2018-09-28 72.62 73.17 72.52 73.17 83,359
2018-09-27 72.90 72.92 72.39 72.43 61,854
2018-09-26 72.98 73.04 72.42 72.46 106,365
2018-09-25 73.19 73.35 72.86 72.86 105,320
2018-09-24 72.96 73.16 72.32 72.93 107,808
2018-09-21 74.16 74.16 73.45 73.665 90,275
2018-09-20 74.08 74.35 73.86 74.17 75,810
2018-09-19 73.75 74.22 73.55 73.73 86,767
2018-09-18 74.39 75.34 74.31 74.31 89,266
2018-09-17 75.55 75.55 74.23 74.23 95,989
2018-09-14 76.12 76.24 75.38 75.79 55,028
2018-09-13 76.78 76.78 75.72 76.15 62,695
2018-09-12 76.70 76.78 75.76 75.98 66,387
2018-09-11 76.40 77.32 76.38 76.91 75,534
2018-09-10 75.76 77.10 75.76 76.70 95,649
2018-09-07 73.42 74.83 73.37 74.47 38,827
2018-09-06 73.49 74.53 73.49 74.34 54,987
2018-09-05 74.04 74.35 73.15 73.68 90,511
2018-09-04 74.61 74.79 74.23 74.67 58,812
2018-08-31 74.35 75.22 74.35 75.16 81,605

» More Akamai Technologies Stock Price History

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