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

Date	Open	High	Low	Close	Volume
2021-05-10	111.29	112.35	111.11	111.60	28,489
2021-05-07	110.11	110.95	109.50	110.90	58,159
2021-05-06	107.95	110.05	107.95	110.05	56,976
2021-05-05	109.42	109.87	108.16	108.41	106,006
2021-05-04	105.89	106.04	104.15	104.54	106,985
2021-05-03	106.76	108.01	106.26	106.98	62,882
2021-04-30	108.73	109.11	108.25	108.68	49,651
2021-04-29	108.70	109.91	108.32	109.87	44,081
2021-04-28	111.79	112.01	108.98	108.98	71,695
2021-04-27	110.47	111.70	110.47	111.64	86,792
2021-04-26	112.66	112.66	109.70	109.70	242,726
2021-04-23	106.93	107.88	106.69	107.11	68,066
2021-04-22	105.74	106.58	105.47	106.35	58,692
2021-04-21	106.37	106.56	105.30	105.56	40,072
2021-04-20	105.69	105.91	105.12	105.36	52,373
2021-04-19	106.32	106.84	105.60	105.76	55,759
2021-04-16	105.50	106.12	105.09	105.90	50,172
2021-04-15	105.06	105.92	104.42	105.81	49,770
2021-04-14	104.18	104.65	103.59	103.67	66,260
2021-04-13	105.04	105.04	104.12	104.59	27,319
2021-04-12	104.02	104.51	103.84	104.13	51,049
2021-04-09	103.63	103.97	103.10	103.97	37,722
2021-04-08	103.85	104.60	103.78	104.24	86,458
2021-04-07	103.39	103.40	102.42	102.42	45,345
2021-04-06	102.92	103.67	102.59	103.55	46,797
2021-04-05	103.60	104.52	103.60	103.93	50,996
2021-04-02	102.84	102.84	102.84	102.84	60,732
2021-04-01	102.96	103.06	102.32	102.69	56,858
2021-03-31	102.49	102.68	101.54	101.95	52,318
2021-03-30	101.38	101.89	101.14	101.27	46,841

» More Akamai Technologies Stock Price History

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