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
2018-04-19 72.40 73.03 72.14 72.46 40,581
2018-04-18 72.75 73.09 72.40 72.71 48,151
2018-04-17 71.85 72.59 71.85 72.58 59,081
2018-04-16 71.93 72.16 71.45 71.74 57,470
2018-04-13 71.98 72.16 71.20 71.54 30,666
2018-04-12 72.10 72.44 71.88 71.92 35,421
2018-04-11 71.66 72.54 71.51 71.51 53,997
2018-04-10 71.41 72.56 71.08 72.45 103,900
2018-04-09 70.34 71.52 70.14 70.72 55,540
2018-04-06 71.00 71.00 69.17 69.51 71,445
2018-04-05 71.25 72.49 70.94 72.49 96,916
2018-04-03 69.45 70.17 69.45 70.05 88,622
2018-04-02 70.42 70.54 68.86 69.44 75,853
2018-03-29 70.62 71.44 70.18 71.10 115,309
2018-03-28 70.80 71.27 70.00 70.14 104,115
2018-03-27 72.33 72.58 70.43 70.66 60,004
2018-03-26 71.52 72.31 70.42 72.18 82,352
2018-03-23 71.64 71.93 70.125 70.125 77,112
2018-03-22 73.18 73.18 71.70 71.70 49,009
2018-03-21 73.46 73.79 73.15 73.46 51,898
2018-03-20 73.52 73.75 73.32 73.70 83,086
2018-03-19 73.60 73.68 72.09 72.35 56,940
2018-03-16 74.74 74.81 74.13 74.13 68,820
2018-03-15 75.12 75.33 74.59 74.61 97,139
2018-03-14 73.12 73.52 72.73 73.21 46,990
2018-03-13 75.09 75.09 73.33 73.33 61,715
2018-03-12 75.93 75.93 74.62 75.03 83,550
2018-03-09 77.87 77.87 74.12 75.97 227,994
2018-03-08 70.885 75.04 70.81 75.04 304,715
2018-03-07 69.69 70.38 69.48 69.93 86,253

» More Akamai Technologies Stock Price History

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