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
2020-08-04 112.09 112.16 111.00 111.71 71,060
2020-08-03 112.40 113.40 112.40 112.73 56,383
2020-07-31 111.16 111.97 110.35 111.97 65,005
2020-07-30 108.38 111.13 108.15 110.50 83,408
2020-07-29 108.65 111.03 108.46 110.58 205,113
2020-07-28 113.20 113.46 112.00 112.00 83,762
2020-07-27 113.61 114.95 113.23 114.77 43,084
2020-07-24 111.09 112.59 110.90 111.66 58,753
2020-07-23 114.93 115.31 112.26 112.55 50,851
2020-07-22 114.00 114.01 112.99 113.79 39,037
2020-07-21 114.82 114.82 113.22 113.40 36,229
2020-07-20 115.25 115.85 114.97 115.29 49,512
2020-07-17 111.35 112.70 111.02 112.49 45,085
2020-07-16 111.09 112.08 110.50 111.79 46,844
2020-07-15 112.53 113.03 111.68 112.66 202,816
2020-07-14 109.19 112.07 109.19 112.07 88,781
2020-07-13 114.85 115.00 110.04 110.04 83,033
2020-07-10 114.39 114.59 113.50 114.19 58,867
2020-07-09 114.24 114.55 112.78 114.31 73,679
2020-07-08 112.16 112.46 111.34 112.46 48,142
2020-07-07 112.49 112.97 110.95 110.95 75,435
2020-07-06 112.89 114.57 112.02 112.58 101,635
2020-07-02 113.02 114.22 112.76 113.07 258,321
2020-07-01 105.75 106.58 105.75 106.45 107,979
2020-06-30 105.86 107.44 105.34 107.44 64,390
2020-06-29 104.99 105.10 104.12 104.83 77,770
2020-06-26 103.77 105.75 103.31 104.90 130,440
2020-06-25 99.90 102.47 99.64 102.47 59,095
2020-06-24 100.79 101.79 100.07 101.18 91,056
2020-06-23 102.37 103.17 100.89 100.91 75,081

» More Akamai Technologies Stock Price History

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