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
2019-06-17 76.74 77.24 76.44 76.68 111,064
2019-06-14 78.75 79.18 78.63 78.63 59,981
2019-06-13 79.34 79.35 78.89 79.00 40,785
2019-06-12 79.05 79.51 78.91 79.18 62,667
2019-06-11 79.76 79.76 78.85 79.38 76,323
2019-06-10 80.06 80.46 79.465 79.57 73,494
2019-06-07 79.14 79.72 79.14 79.41 88,573
2019-06-06 77.38 78.21 77.37 78.16 55,438
2019-06-05 76.86 78.07 76.36 78.00 101,214
2019-06-04 75.02 75.88 74.77 75.78 91,139
2019-06-03 73.89 74.36 73.21 73.58 110,801
2019-05-31 75.86 76.16 75.17 75.36 69,562
2019-05-30 78.00 78.01 76.58 76.80 62,503
2019-05-29 77.71 77.79 76.95 77.33 65,022
2019-05-28 78.70 78.73 77.835 77.92 46,602
2019-05-24 77.53 78.06 76.82 77.94 70,306
2019-05-23 78.52 78.73 77.41 77.67 88,427
2019-05-22 79.09 79.22 78.80 79.22 70,614
2019-05-21 77.69 78.10 77.69 77.84 42,529
2019-05-20 77.37 77.57 76.59 76.98 62,072
2019-05-17 77.37 78.07 77.37 77.54 60,919
2019-05-16 78.31 78.43 77.83 77.83 87,857
2019-05-15 76.64 76.92 76.50 76.61 50,714
2019-05-14 75.81 76.36 75.44 75.80 87,022
2019-05-13 74.89 75.18 74.15 74.44 78,351
2019-05-10 75.40 76.78 74.83 76.37 70,136
2019-05-09 75.42 76.50 75.42 76.19 118,973
2019-05-08 77.17 77.54 76.93 77.15 66,663
2019-05-07 78.03 78.16 76.79 77.09 116,771
2019-05-06 78.48 78.97 78.10 78.895 105,822

» More Akamai Technologies Stock Price History

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