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
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.