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
2020-04-07 97.91 98.08 94.87 95.85 195,691
2020-04-06 96.18 98.25 96.18 97.50 123,730
2020-04-03 95.02 95.84 93.57 95.59 128,276
2020-04-02 93.78 95.53 91.55 93.37 173,570
2020-04-01 91.85 92.66 90.78 91.79 210,129
2020-03-31 94.44 94.99 91.93 91.93 113,432
2020-03-30 90.64 94.37 90.64 93.78 157,772
2020-03-27 91.36 92.56 89.15 90.70 164,417
2020-03-26 88.165 93.89 87.09 93.89 210,447
2020-03-25 90.35 93.75 89.70 89.70 186,350
2020-03-24 87.20 89.80 85.49 89.80 165,243
2020-03-23 84.30 87.86 82.13 85.93 219,433
2020-03-20 88.51 88.90 82.44 82.48 206,962
2020-03-19 95.53 98.00 89.07 89.07 193,053
2020-03-18 89.30 95.36 87.37 92.92 348,011
2020-03-17 86.01 90.47 85.43 87.66 244,792
2020-03-16 79.48 86.96 79.48 84.98 222,449
2020-03-13 85.04 85.04 81.68 84.08 234,526
2020-03-12 88.29 88.70 81.81 81.81 197,787
2020-03-11 85.73 87.33 85.19 87.33 174,175
2020-03-10 86.20 86.20 82.94 85.99 170,276
2020-03-09 84.55 86.46 82.73 83.28 130,743
2020-03-06 90.32 90.80 88.08 90.80 186,020
2020-03-05 92.64 93.83 91.79 92.76 119,912
2020-03-04 91.89 94.87 91.38 94.87 99,374
2020-03-03 89.89 92.81 89.17 90.31 247,378
2020-03-02 87.32 90.215 86.61 90.215 144,410
2020-02-28 87.00 87.41 84.44 85.68 209,556
2020-02-27 90.37 92.34 89.39 89.90 114,825
2020-02-26 92.79 95.37 92.62 92.62 102,081

» More Akamai Technologies Stock Price History

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