Singapore markets closed

Akamai Technologies, Inc. (AKAM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
107.93-0.62 (-0.57%)
At close: 4:00PM EDT
107.92 -0.01 (-0.01%)
After hours: 05:10PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 2021108.58109.94107.84107.93107.931,201,000
21 Oct 2021108.44109.06107.88108.55108.55771,500
20 Oct 2021107.96108.92107.69108.08108.081,096,400
19 Oct 2021107.00108.24106.45107.92107.921,391,300
18 Oct 2021106.07107.36105.94106.87106.871,546,800
15 Oct 2021105.54106.82105.32106.32106.321,089,700
14 Oct 2021103.25105.84103.25105.27105.271,690,200
13 Oct 2021102.03102.93101.73102.12102.121,158,200
12 Oct 2021102.40102.67101.33101.57101.571,026,000
11 Oct 2021101.88103.25101.80102.20102.20849,700
08 Oct 2021104.18104.18101.92102.19102.191,082,200
07 Oct 2021104.32104.69103.60103.75103.751,109,100
06 Oct 2021102.48103.72102.18103.56103.561,222,300
05 Oct 2021102.48104.21102.37103.18103.181,295,900
04 Oct 2021103.13104.55102.25102.56102.561,613,400
01 Oct 2021104.56105.98103.73105.48105.481,161,800
30 Sep 2021106.22107.31104.38104.59104.591,587,700
29 Sep 2021105.51106.69104.68105.71105.712,053,500
28 Sep 2021107.77107.91105.73106.12106.121,743,100
27 Sep 2021109.76110.23108.97109.02109.021,108,100
24 Sep 2021108.74110.31108.40110.13110.13711,100
23 Sep 2021108.69109.79108.56108.77108.771,545,600
22 Sep 2021107.03108.78107.03108.66108.66971,300
21 Sep 2021108.77109.07106.50106.95106.951,307,600
20 Sep 2021108.00109.25107.66108.56108.561,017,900
17 Sep 2021112.05112.17108.78109.49109.492,528,600
16 Sep 2021112.00112.53111.00112.40112.401,752,100
15 Sep 2021112.39112.55111.34111.94111.941,035,800
14 Sep 2021112.27112.36110.89111.92111.92707,000
13 Sep 2021112.56112.67111.15111.77111.771,436,300
10 Sep 2021113.77113.77111.76111.93111.93820,300
09 Sep 2021113.52113.87113.03113.38113.38796,900
08 Sep 2021113.30113.64111.86113.39113.391,142,000
07 Sep 2021113.62113.94112.59112.71112.71634,700
03 Sep 2021112.67114.78112.64113.80113.80910,700
02 Sep 2021113.69114.30112.79112.94112.94666,100
01 Sep 2021113.84114.27112.77113.39113.391,145,400
31 Aug 2021113.20113.55112.29113.25113.251,826,300
30 Aug 2021112.75113.60112.19113.02113.021,160,800
27 Aug 2021113.04113.08111.16112.20112.201,879,800
26 Aug 2021113.14113.75112.18113.32113.32758,300
25 Aug 2021113.98114.08112.76113.23113.23775,200
24 Aug 2021114.70114.80113.29113.75113.75720,900
23 Aug 2021114.18114.87114.16114.38114.38645,400
20 Aug 2021113.27114.70112.75114.49114.49854,200
19 Aug 2021112.00113.95111.94113.02113.021,027,900
18 Aug 2021114.56114.90112.15112.22112.221,093,300
17 Aug 2021115.08115.15114.21114.93114.93679,900
16 Aug 2021116.29116.29114.65115.26115.26881,400
13 Aug 2021117.75117.81115.96116.29116.291,001,700
12 Aug 2021116.64117.77115.95117.28117.28823,800
11 Aug 2021116.07116.82115.41116.36116.36703,800
10 Aug 2021115.73116.12115.11115.60115.60695,600
09 Aug 2021114.55115.32114.33115.09115.09987,000
06 Aug 2021113.97115.08113.45114.57114.571,482,100
05 Aug 2021112.39114.30111.28113.38113.381,970,500
04 Aug 2021113.55113.97110.27112.41112.413,859,000
03 Aug 2021118.90120.28118.56119.82119.821,127,200
02 Aug 2021119.86120.00117.23118.90118.901,097,700
30 Jul 2021118.54120.68118.43119.92119.92851,000
29 Jul 2021118.73119.88118.56119.38119.38986,100
28 Jul 2021119.85120.63118.73119.14119.14678,000
27 Jul 2021119.49120.49118.75119.85119.85969,700
26 Jul 2021119.54120.00118.34119.22119.22563,400
23 Jul 2021117.42120.67116.56119.54119.541,108,900
22 Jul 2021117.87119.56116.72116.96116.961,780,200
21 Jul 2021117.51117.94116.14117.62117.62600,900
20 Jul 2021117.98118.58117.48117.54117.541,394,300
19 Jul 2021116.39117.72116.17117.27117.27784,400
16 Jul 2021116.87117.84116.40117.03117.03719,000
15 Jul 2021116.01116.79115.45116.45116.45862,200
14 Jul 2021115.64116.83115.30116.01116.01703,100
13 Jul 2021115.31116.69115.02115.14115.14936,200
12 Jul 2021117.78118.26115.29115.55115.551,127,700
09 Jul 2021117.92118.10116.72117.90117.901,000,600
08 Jul 2021116.82118.23116.16117.72117.721,016,200
07 Jul 2021117.68118.17115.25117.95117.951,578,900
06 Jul 2021117.97118.62116.53117.19117.191,087,100
02 Jul 2021117.58118.24117.56118.04118.04640,200
01 Jul 2021116.82117.56116.63117.08117.08839,300
30 Jun 2021117.65117.81116.36116.60116.60957,700
29 Jun 2021117.05118.00116.39117.43117.43821,000
28 Jun 2021117.44117.68116.47116.97116.97758,800
25 Jun 2021115.71118.22115.24116.95116.954,032,600
24 Jun 2021116.81116.89115.69115.83115.83784,200
23 Jun 2021116.20116.23114.95115.96115.96636,700
22 Jun 2021116.13116.34115.25115.98115.98865,500
21 Jun 2021115.33116.07114.62115.82115.821,329,000
18 Jun 2021116.48116.57114.48114.63114.632,875,700
17 Jun 2021116.82117.04115.72116.78116.78976,300
16 Jun 2021117.96118.70115.98116.69116.691,224,500
15 Jun 2021118.65118.71117.57118.18118.18920,400
14 Jun 2021118.07118.07117.02118.00118.00925,100
11 Jun 2021119.30119.30117.76118.45118.45574,200
10 Jun 2021117.70119.18117.40119.08119.081,054,800
09 Jun 2021117.75118.49117.50117.79117.79732,900
08 Jun 2021117.29117.59116.66117.30117.301,126,000
07 Jun 2021116.27116.41115.21115.95115.95903,900
04 Jun 2021114.90116.63114.83116.13116.13894,300
03 Jun 2021114.51115.21113.51114.56114.56829,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...