Singapore markets closed

Akamai Technologies, Inc. (AKAM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
95.25-1.13 (-1.17%)
As of 11:12AM EDT. Market open.
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 202296.3196.3695.0295.2595.25415,624
08 Aug 202296.7597.6995.6996.3896.381,782,500
05 Aug 202295.0696.3494.6496.2896.28840,200
04 Aug 202296.2096.8595.6196.2196.211,018,100
03 Aug 202295.6696.8995.3596.0096.001,188,800
02 Aug 202295.1596.2594.5994.8494.84678,000
01 Aug 202295.4396.3495.0495.3395.331,009,700
29 Jul 202294.4996.6894.4296.2296.221,513,000
28 Jul 202293.3194.9593.1094.5894.58862,500
27 Jul 202292.6994.1992.4893.6593.65912,000
26 Jul 202292.1592.6091.7292.1592.151,649,300
25 Jul 202293.8794.1292.1992.6992.691,136,100
22 Jul 202293.0895.1593.0494.1394.132,332,500
21 Jul 202289.9097.4989.1194.1594.159,947,400
20 Jul 202289.8590.1989.0389.7989.791,862,900
19 Jul 202289.1589.8788.2789.4589.451,929,500
18 Jul 202288.9589.6788.0288.1288.121,505,300
15 Jul 202287.5988.4487.3788.4188.411,140,700
14 Jul 202287.7787.7785.9086.8386.831,031,200
13 Jul 202287.8188.7087.6688.1688.161,026,400
12 Jul 202290.6991.3188.9989.3389.33741,600
11 Jul 202291.4191.9390.2390.5890.58875,000
08 Jul 202292.5792.6191.0992.1592.15734,500
07 Jul 202292.1593.0391.8092.9092.90858,900
06 Jul 202293.4993.4991.8592.2692.261,913,400
05 Jul 202291.7193.3290.7393.1393.131,296,500
01 Jul 202291.1992.2490.6492.1292.12772,400
30 Jun 202291.3892.2490.0591.3391.331,788,500
29 Jun 202292.3992.8191.4092.1392.131,352,300
28 Jun 202294.6095.1192.2592.3992.391,340,800
27 Jun 202294.1994.8993.0994.5294.522,059,300
24 Jun 202293.0094.5392.6594.4694.461,209,200
23 Jun 202291.4192.1790.5491.8791.871,420,200
22 Jun 202290.3392.5890.0590.3990.391,004,300
21 Jun 202290.4491.8090.2090.6590.651,781,700
17 Jun 202287.6289.8687.1589.5389.533,587,400
16 Jun 202289.7889.9186.9987.4687.462,604,700
15 Jun 202290.5991.9389.5591.0491.041,662,500
14 Jun 202291.3991.9287.0189.3089.303,208,900
13 Jun 202295.0095.6490.7191.0691.062,411,000
10 Jun 202298.6699.1596.7197.4497.441,298,100
09 Jun 2022100.38101.7899.7799.8299.821,335,300
08 Jun 2022101.55101.85100.74100.76100.76840,600
07 Jun 2022100.00101.8799.96101.77101.77880,300
06 Jun 2022101.84101.84100.33100.65100.65807,400
03 Jun 2022102.21102.21100.57100.84100.841,005,100
02 Jun 2022101.21102.78100.42102.74102.741,163,300
01 Jun 2022101.38102.29100.24101.13101.131,367,800
31 May 2022102.04102.04100.27101.04101.042,203,800
27 May 2022101.42102.83101.10102.73102.731,270,500
26 May 202299.67101.0798.52100.87100.871,113,500
25 May 202299.4999.8598.6399.1099.101,118,600
24 May 202298.45100.2297.2299.5699.561,585,200
23 May 202298.2598.9997.4798.8898.881,236,700
20 May 202299.0999.4595.3797.5197.511,857,800
19 May 202296.7499.7096.5998.4898.483,587,600
18 May 202297.6198.9495.8896.1596.152,528,000
17 May 202299.99100.2396.9498.3998.391,835,400
16 May 202298.6399.9597.5798.9298.922,036,600
13 May 202297.6899.3597.1398.6798.671,886,400
12 May 202298.6298.6295.7997.4097.401,995,000
11 May 202296.2499.4896.0198.1198.112,763,400
10 May 202296.2898.6795.0097.2397.232,271,300
09 May 202293.9596.7193.7495.5095.502,973,900
06 May 202297.1098.0395.0895.3795.373,384,500
05 May 2022101.39101.9797.1698.6798.674,114,800
04 May 202299.05104.1797.65102.77102.778,766,500
03 May 2022112.12114.90112.09113.80113.802,525,800
02 May 2022112.28114.32110.17112.31112.311,685,600
29 Apr 2022115.15115.62112.18112.28112.281,559,400
28 Apr 2022114.63116.57114.05115.83115.83932,900
27 Apr 2022115.23116.13113.58113.70113.701,091,200
26 Apr 2022118.00118.47115.00115.03115.031,764,900
25 Apr 2022117.08118.85116.23118.76118.761,178,600
22 Apr 2022119.48119.76116.95117.14117.141,205,300
21 Apr 2022122.50123.25119.25119.96119.961,215,100
20 Apr 2022121.88122.65120.66121.92121.921,436,500
19 Apr 2022119.75121.52119.34121.34121.341,654,100
18 Apr 2022119.00119.62118.11119.44119.441,109,900
14 Apr 2022119.23119.83118.58118.99118.99855,300
13 Apr 2022118.00119.53117.48119.19119.191,239,500
12 Apr 2022118.84119.50117.44117.93117.93995,500
11 Apr 2022117.67119.34117.33118.01118.011,175,200
08 Apr 2022119.19119.77118.16118.36118.36927,900
07 Apr 2022119.30120.21117.79119.34119.341,578,600
06 Apr 2022119.07119.94118.11119.59119.591,045,500
05 Apr 2022120.65122.01119.79120.41120.411,252,100
04 Apr 2022120.72121.34120.28120.46120.461,086,000
01 Apr 2022119.76120.62119.24120.51120.51891,700
31 Mar 2022121.44121.80119.36119.39119.391,419,200
30 Mar 2022120.00121.20119.59121.11121.111,554,900
29 Mar 2022120.00120.44118.12120.42120.421,299,300
28 Mar 2022117.57119.49117.36119.44119.441,357,100
25 Mar 2022117.94118.70117.10117.95117.951,294,400
24 Mar 2022117.03117.43116.42117.38117.381,042,600
23 Mar 2022115.88116.83114.54116.41116.411,060,600
22 Mar 2022115.98117.27115.12116.68116.681,108,100
21 Mar 2022117.39117.40115.12115.98115.981,097,000
18 Mar 2022115.80118.24115.11117.62117.624,032,900
17 Mar 2022112.69115.27112.43115.23115.231,708,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...