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
2018-01-18 65.15 65.42 64.98 64.99 42,068
2018-01-17 64.87 65.35 64.71 65.18 75,285
2018-01-16 65.24 65.54 64.19 64.56 127,016
2018-01-12 65.21 65.60 65.09 65.54 62,540
2018-01-11 65.03 65.76 64.51 65.19 143,802
2018-01-10 67.78 67.84 66.25 66.34 120,986
2018-01-09 65.42 68.40 65.35 67.41 463,888
2018-01-08 65.75 66.09 65.28 65.97 53,578
2018-01-05 65.55 65.80 65.47 65.80 60,844
2018-01-04 66.02 66.23 65.58 65.61 96,896
2018-01-03 65.53 65.97 65.19 65.97 100,712
2018-01-02 65.14 65.83 64.95 65.53 109,753
2017-12-29 65.64 65.64 65.05 65.05 37,008
2017-12-28 65.20 65.47 64.98 65.46 72,204
2017-12-27 65.45 65.45 64.87 65.22 55,374
2017-12-26 65.20 65.87 65.13 65.40 59,021
2017-12-22 65.82 66.26 65.26 65.41 53,655
2017-12-21 66.50 66.60 65.77 65.82 94,186
2017-12-20 67.05 67.29 66.55 66.69 112,781
2017-12-19 65.54 67.65 65.22 66.81 323,448
2017-12-18 66.15 67.60 64.97 65.78 688,068
2017-12-15 56.89 57.70 56.75 57.70 189,936
2017-12-14 56.79 57.20 56.77 56.79 112,142
2017-12-13 56.86 57.08 56.61 56.69 137,190
2017-12-12 56.73 57.10 56.58 56.99 76,160
2017-12-11 56.37 56.97 56.37 56.53 89,357
2017-12-08 56.75 57.11 56.41 56.41 95,118
2017-12-07 55.57 56.45 55.57 56.45 69,497
2017-12-06 56.14 56.38 55.52 55.75 110,552
2017-12-05 56.41 56.84 56.35 56.47 91,525

» More Akamai Technologies Stock Price History

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