UK markets closed

Akamai Technologies, Inc. (AKAM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
101.88+1.00 (+0.99%)
As of 03:35PM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 2024101.35102.11101.12101.88101.88656,671
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
08 Jan 2024114.64116.04114.64115.99115.99760,700
05 Jan 2024114.64115.21114.10114.33114.331,333,600
04 Jan 2024116.09116.37114.61114.63114.631,083,400
03 Jan 2024116.60116.90115.69116.31116.311,233,700
02 Jan 2024117.14117.42116.38116.88116.881,216,900
29 Dec 2023118.92119.09117.66118.35118.35772,000
28 Dec 2023119.25119.38118.95119.02119.02566,200
27 Dec 2023119.50119.92118.62119.00119.001,127,300
26 Dec 2023119.54119.82119.31119.48119.48723,600
22 Dec 2023119.88120.18119.27119.62119.62984,600
21 Dec 2023119.90120.11118.82119.49119.491,326,300
20 Dec 2023120.18120.50119.20119.36119.36965,800
19 Dec 2023120.23120.61119.59120.18120.181,537,600
18 Dec 2023119.48120.06118.86119.94119.941,088,500
15 Dec 2023118.45119.28117.79119.14119.142,888,800
14 Dec 2023117.65119.66117.49118.33118.332,500,500
13 Dec 2023115.66117.51115.26117.50117.501,702,000
12 Dec 2023114.56115.77114.53115.33115.331,232,900
11 Dec 2023114.41115.03114.15114.72114.721,182,200
08 Dec 2023114.37114.92114.01114.41114.411,129,600
07 Dec 2023114.78115.52114.15114.93114.931,463,500
06 Dec 2023116.01116.24114.43114.47114.47858,700
05 Dec 2023115.33115.70114.87115.62115.62932,900
04 Dec 2023115.45116.88115.45115.90115.90848,300
01 Dec 2023115.63116.33114.34116.03116.031,264,100
30 Nov 2023115.78116.10114.62115.53115.532,877,300
29 Nov 2023114.83116.08114.83115.70115.701,685,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...