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
2018-12-14 66.39 67.33 65.29 65.29 102,593
2018-12-13 67.84 68.14 66.50 67.09 120,343
2018-12-12 68.23 68.84 67.89 68.06 97,679
2018-12-11 68.17 68.53 66.79 67.35 64,557
2018-12-10 66.60 67.48 66.24 67.23 82,832
2018-12-07 69.04 69.04 66.23 66.74 84,378
2018-12-06 67.57 69.62 67.38 68.95 86,243
2018-12-04 69.85 70.24 68.14 68.64 99,562
2018-12-03 70.18 70.24 69.095 70.03 165,470
2018-11-30 68.21 69.50 68.21 68.88 102,664
2018-11-29 68.95 68.97 67.79 68.215 179,819
2018-11-28 68.32 69.92 68.02 69.62 80,158
2018-11-27 68.02 68.24 67.14 67.80 94,289
2018-11-26 67.71 68.44 67.59 68.355 77,543
2018-11-23 67.39 68.29 67.39 67.76 25,133
2018-11-21 66.81 68.49 66.81 67.98 112,645
2018-11-20 66.67 68.17 66.56 66.56 63,129
2018-11-19 70.18 70.18 68.05 68.17 127,997
2018-11-16 69.11 70.06 68.93 69.765 52,945
2018-11-15 68.01 69.42 67.81 69.36 65,843
2018-11-14 69.90 69.98 68.13 68.45 61,973
2018-11-13 69.54 69.71 68.89 69.23 103,542
2018-11-12 70.71 70.71 68.97 69.105 96,592
2018-11-09 71.58 71.84 70.03 71.01 152,140
2018-11-08 71.79 72.50 71.59 72.18 180,130
2018-11-07 70.13 71.80 70.13 71.56 140,656
2018-11-06 69.17 69.70 68.97 69.67 144,706
2018-11-05 69.81 69.81 68.16 68.88 236,354
2018-11-02 72.70 72.70 71.17 71.77 169,138
2018-11-01 71.64 72.31 70.89 72.28 207,683

» More Akamai Technologies Stock Price History

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