UK markets open in 1 hour 29 minutes

Akamai Technologies, Inc. (AKAM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
92.24+2.02 (+2.24%)
At close: 04:00PM EDT
93.40 +1.16 (+1.26%)
After hours: 05:16PM EDT
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202490.1292.4189.6092.2492.243,298,500
30 May 202490.8490.8989.5590.2290.222,662,200
29 May 202492.0092.3890.7890.8490.841,332,200
28 May 202493.5494.1592.4992.5992.591,497,900
24 May 202494.5594.6793.7594.1494.141,039,000
23 May 202495.2995.2993.7693.9693.961,350,900
22 May 202494.6295.9594.6295.2995.291,062,100
21 May 202494.5395.3394.2994.5094.501,482,800
20 May 202495.2095.4194.3494.9094.901,803,300
17 May 202496.6196.6895.1195.2195.212,430,600
16 May 202495.5997.2494.6496.8796.872,724,000
15 May 202494.8496.1294.2995.9895.982,303,400
14 May 202494.3094.6092.0693.1393.132,505,600
13 May 202491.4794.7391.3994.3294.323,462,400
10 May 202494.2094.8290.5391.1991.199,731,100
09 May 2024102.10102.65101.54102.46102.463,679,100
08 May 2024101.37102.16100.90102.12102.121,719,100
07 May 2024101.73101.84101.03101.67101.67941,900
06 May 2024100.09101.36100.09101.08101.081,135,600
03 May 2024100.61100.9198.7399.6799.671,724,200
02 May 2024101.01101.0197.7199.7499.741,941,300
01 May 2024101.01102.39100.74100.89100.89767,600
30 Apr 2024101.16101.76100.68100.93100.931,691,000
29 Apr 2024101.71102.83101.62101.78101.78705,700
26 Apr 2024102.18102.62101.66101.68101.68820,100
25 Apr 2024101.62102.16100.29101.79101.791,139,400
24 Apr 2024101.72102.60101.71102.19102.19996,800
23 Apr 2024101.35102.11101.12101.76101.76996,400
22 Apr 2024101.61101.94100.53100.88100.881,192,900
19 Apr 2024100.69101.72100.45101.50101.501,312,900
18 Apr 2024100.80101.39100.02100.73100.731,388,100
17 Apr 2024101.36102.25100.27100.34100.341,303,600
16 Apr 2024102.16102.34101.07101.33101.33935,700
15 Apr 2024103.87104.45101.90102.22102.221,576,900
12 Apr 2024104.33104.39102.94103.47103.471,039,300
11 Apr 2024104.38106.11104.08105.09105.091,374,100
10 Apr 2024106.31107.12104.02104.38104.381,183,900
09 Apr 2024106.14107.60105.74107.57107.571,233,400
08 Apr 2024106.23106.69105.62105.82105.821,012,800
05 Apr 2024105.78106.88105.78106.24106.24919,200
04 Apr 2024107.72108.18105.84105.99105.991,173,800
03 Apr 2024107.19107.91106.22107.08107.081,183,300
02 Apr 2024108.66108.74107.33107.38107.381,123,400
01 Apr 2024108.77109.98108.76109.33109.331,063,100
28 Mar 2024109.56110.14108.51108.76108.761,411,400
27 Mar 2024108.70109.67108.44109.63109.631,109,500
26 Mar 2024108.91109.11107.87108.02108.02849,200
25 Mar 2024108.61109.48108.35108.56108.561,199,700
22 Mar 2024109.93109.96108.55108.97108.97949,700
21 Mar 2024109.67110.18109.06109.15109.151,123,100
20 Mar 2024107.85109.64107.70109.60109.601,809,500
19 Mar 2024107.32107.85106.81107.79107.791,326,800
18 Mar 2024107.47108.90107.25107.87107.871,528,700
15 Mar 2024108.28108.90107.15107.25107.252,957,800
14 Mar 2024109.58109.89108.30108.95108.951,392,600
13 Mar 2024109.66110.79109.47109.53109.531,451,300
12 Mar 2024109.65110.55109.14109.78109.782,156,900
11 Mar 2024110.74111.79109.90110.03110.032,470,100
08 Mar 2024112.40113.36110.42111.00111.002,160,300
07 Mar 2024111.84113.14110.69112.83112.833,387,700
06 Mar 2024110.29110.83109.27110.16110.161,489,500
05 Mar 2024110.50111.80109.35109.38109.381,675,100
04 Mar 2024110.44111.53109.90110.76110.761,274,400
01 Mar 2024110.55111.60109.66110.24110.242,295,800
29 Feb 2024108.92111.07108.59110.92110.922,836,600
28 Feb 2024107.66108.46107.49108.14108.14975,200
27 Feb 2024108.20108.44107.16107.76107.761,482,100
26 Feb 2024108.11109.49107.51108.07108.071,932,600
23 Feb 2024107.69109.13107.35108.17108.171,419,100
22 Feb 2024108.47108.71106.57106.95106.953,471,900
21 Feb 2024107.80108.28107.00107.16107.162,618,600
20 Feb 2024108.60109.43108.14108.36108.362,390,600
16 Feb 2024111.05112.11108.86109.19109.193,364,800
15 Feb 2024114.20114.67111.03111.57111.574,018,200
14 Feb 2024119.12122.00113.81114.80114.807,080,500
13 Feb 2024125.52126.78124.27125.05125.053,047,600
12 Feb 2024128.55128.62126.96128.15128.151,976,800
09 Feb 2024128.05129.17126.98128.32128.321,704,200
08 Feb 2024125.09127.34125.06126.78126.781,564,600
07 Feb 2024125.05125.90124.15125.57125.571,195,600
06 Feb 2024125.00125.11123.64124.48124.481,221,300
05 Feb 2024123.96125.20122.64124.61124.611,405,700
02 Feb 2024124.17124.57122.68124.41124.411,338,900
01 Feb 2024123.46124.44122.93124.04124.041,248,300
31 Jan 2024124.50124.62122.65123.23123.231,404,700
30 Jan 2024124.63125.10124.09124.66124.661,984,000
29 Jan 2024122.66124.58121.83124.53124.531,393,100
26 Jan 2024123.78123.94122.90123.06123.06769,500
25 Jan 2024123.95124.17122.31123.66123.661,950,000
24 Jan 2024123.99125.50123.62123.76123.762,642,300
23 Jan 2024122.15123.27121.66123.23123.231,325,600
22 Jan 2024121.41122.19121.06121.89121.891,488,900
19 Jan 2024119.64120.68119.23120.35120.351,710,300
18 Jan 2024118.16119.56117.96119.33119.331,491,300
17 Jan 2024118.12118.47117.67117.71117.71752,900
16 Jan 2024117.58118.92117.35118.47118.471,334,300
12 Jan 2024117.95118.67117.44118.10118.101,081,400
11 Jan 2024116.10117.40115.50117.28117.28918,400
10 Jan 2024115.60116.32115.34116.08116.08699,800
09 Jan 2024115.84116.56115.51115.70115.70858,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...