AKAM

Historical Stock Prices

$64.79
*  
0.45
0.7%
Get AKAM Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading AKAM now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 64.34 65.06 64 64.79 740,513
12/24/2014 64.65 64.77 64.34 64.34 353,632
12/23/2014 64.27 64.7 64.115 64.59 812,851
12/22/2014 63.26 64.09 63.2 64.06 899,374
12/19/2014 62.53 63.46 62.52 63.2 3,205,267
12/18/2014 62.25 62.6 61.82 62.5 1,448,213
12/17/2014 59.99 61.65 59.89 61.48 1,075,105
12/16/2014 60.43 61.37 59.86 59.92 1,679,595
12/15/2014 61.27 61.87 60.22 60.51 1,652,694
12/12/2014 61.33 62.17 60.77 60.8 1,380,978
12/11/2014 61.64 63.06 61.64 61.98 1,463,255
12/10/2014 62.14 62.8 61.05 61.09 1,325,439
12/09/2014 62.02 62.558 61.41 62.4 1,517,788
12/08/2014 63.58 64.1 62.28 62.59 1,140,504
12/05/2014 64.22 64.43 63.6 64.01 868,763
12/04/2014 63.33 64.32 63.02 64.23 1,428,488
12/03/2014 63.45 63.55 62.58 63.24 1,476,465
12/02/2014 63.22 63.69 62.79 63.23 1,061,594
12/01/2014 64.16 64.2 62.96 63.06 1,572,962
11/28/2014 64.28 65.39 63.9 64.61 789,100
11/26/2014 64.23 64.57 63.77 64.21 841,128
11/25/2014 64.15 64.62 63.96 64.02 1,201,538
11/24/2014 63.9 64.38 63.7 64.15 1,164,905
11/21/2014 63.89 63.97 63.23 63.73 1,691,462
11/20/2014 61 63.15 60.67 63.115 1,695,658
11/19/2014 62.14 62.14 61.42 61.565 882,429
11/18/2014 61.99 62.63 61.9235 62.16 893,195
11/17/2014 62.56 63.42 61.88 62.03 1,686,825
11/14/2014 60.5 63.045 60.33 62.925 2,975,738
11/13/2014 60.99 61.27 60.18 60.45 828,640
11/12/2014 60.88 61.28 60.33 60.78 738,017
11/11/2014 61.09 61.31 60.73 61.05 685,395
11/10/2014 60.32 61.19 60.12 61.07 1,537,661
11/07/2014 59.7 60.18 59.43 60.135 1,140,061
11/06/2014 59.26 59.659 58.49 59.63 1,291,816
11/05/2014 59.92 59.99 58.57 59.015 1,404,265
11/04/2014 59.61 60.09 58.99 59.63 1,152,453
11/03/2014 60.18 60.91 59.61 59.72 1,181,786
10/31/2014 60.98 61.27 60 60.3 3,739,678
10/30/2014 55.92 59.86 55.78 59.83 4,408,872
10/29/2014 57.09 57.35 55.98 56.21 3,901,679
10/28/2014 55.66 57.41 55.41 57.15 2,360,315
10/27/2014 55.08 55.36 54.37 55.29 1,287,666
10/24/2014 54.73 55.31 54.14 55.28 1,104,209
10/23/2014 54.58 55.03 54.36 54.53 1,553,944
10/22/2014 55.03 55.34 53.93 53.95 1,534,042
10/21/2014 54.41 55.38 54.29 55.01 2,214,565
10/20/2014 53.66 54.4 53.52 53.99 2,337,563
10/17/2014 54 54.43 53.31 53.84 2,222,730
10/16/2014 52.28 54.05 51.74 53.38 5,585,763
10/15/2014 54.99 55.42 53.85 54.63 3,556,935
10/14/2014 56.08 57.27 55.61 55.65 2,074,893
10/13/2014 56.34 57.21 55.5 55.55 1,538,881
10/10/2014 58.06 58.7976 56.53 56.55 1,551,908
10/09/2014 58.81 59.48 58.02 58.25 1,317,218
10/08/2014 57.5 59.26 57.2 59.07 1,528,107
10/07/2014 58.91 59.03 57.63 57.65 1,438,152
10/06/2014 59.82 60.36 59.03 59.15 1,000,398
10/03/2014 58.45 60.1 58.45 59.74 1,633,909
10/02/2014 58.23 58.83 57.44 58.09 1,560,723
10/01/2014 59.51 59.71 57.9 58.24 1,742,774
09/30/2014 60.11 60.24 59.37 59.8 1,067,433
09/29/2014 58.93 59.9 58.57 59.74 1,370,312
09/26/2014 60.04 60.1536 59.52 59.83 1,196,334
09/25/2014 61.48 61.85 59.5 59.51 1,871,107
09/24/2014 60.62 61.745 60.18 61.505 1,278,239
09/23/2014 61.23 61.47 60.62 60.64 1,085,549
09/22/2014 62.23 62.23 60.7 61.405 1,759,211
09/19/2014 64.38 64.74 62.01 62.42 3,408,100
09/18/2014 62.5 64.37 62.28 64.35 2,470,077
09/17/2014 61.91 63.18 61.91 62.31 1,846,151
09/16/2014 61.22 62.53 61.0201 62.16 1,587,405
09/15/2014 62.41 62.77 61 61.35 1,874,931
09/12/2014 62.36 62.88 62.109 62.47 1,626,321
09/11/2014 62.01 62.63 61.59 62.32 1,091,998
09/10/2014 61.15 62.105 60.84 62.05 1,097,157
09/09/2014 61.89 61.97 61.05 61.17 788,167
09/08/2014 61.24 62.49 61.09 61.815 1,103,985
09/05/2014 61.1 61.67 60.61 61.54 1,525,114
09/04/2014 60.56 61.27 60.33 60.42 1,119,110
09/03/2014 60.45 60.985 60.32 60.37 958,418
09/02/2014 60.5 60.99 60.38 60.69 1,406,575
08/29/2014 60.36 60.68 60.15 60.42 1,135,164
08/28/2014 60.18 60.419 59.83 60.02 1,232,599
08/27/2014 60.84 61.35 60.34 60.4999 1,466,410
08/26/2014 60.41 60.85 60.35 60.56 665,499
08/25/2014 60.42 60.8 60.16 60.49 650,391
08/22/2014 60.98 61.1597 59.96 60.42 1,099,697
08/21/2014 60.95 61.16 60.5984 60.86 834,163
08/20/2014 60.7 61 60.32 60.95 936,500
08/19/2014 60.63 60.99 60.54 60.89 880,080
08/18/2014 60 60.72 59.94 60.7 1,255,633
08/15/2014 59.47 59.79 59.02 59.66 2,227,960
08/14/2014 58.63 59.1 58.53 59.01 1,402,907
08/13/2014 57.808 58.73 57.54 58.7 1,154,142
08/12/2014 57.95 57.96 57.16 57.525 830,875
08/11/2014 57.92 58.1953 57.51 57.98 975,404
08/08/2014 56.66 57.577 56.4 57.52 1,446,194
08/07/2014 57.09 57.3333 56.51 56.55 1,258,429
08/06/2014 56.7 56.94 56.41 56.54 1,492,589
08/05/2014 57.16 57.73 56.42 56.86 1,820,156
08/04/2014 57.1 57.79 56.83 57.62 1,697,465
08/01/2014 58.79 59.65 56.8863 57.09 3,808,528
07/31/2014 58.29 61.24 58.13 59.02 5,134,991
07/30/2014 59.55 61.01 59.55 60.73 5,148,914
07/29/2014 60.37 60.48 58.89 59 2,222,815
07/28/2014 59.82 59.98 59.34 59.44 2,398,397
07/25/2014 59.6 59.85 59.285 59.71 1,197,173
07/24/2014 59.53 59.9 59 59.8 2,172,417
07/23/2014 58.98 59.03 58.46 58.49 909,634
07/22/2014 58.81 59.22 58.71 58.92 1,230,694
07/21/2014 58.96 59.13 58.37 58.49 1,043,368
07/18/2014 58.63 59.36 58.32 59.24 1,612,695
07/17/2014 58.95 59.58 58.21 58.32 1,394,282
07/16/2014 59.72 59.86 58.8 59.11 1,977,126
07/15/2014 60.06 60.85 59.23 59.72 1,379,017
07/14/2014 60.31 61.338 60.23 60.34 1,409,470
07/11/2014 60.07 60.21 59.76 59.9 2,225,902
07/10/2014 59.75 60.45 59.4701 60.07 1,403,691
07/09/2014 60.35 61.1 60 60.69 2,729,346
07/08/2014 61.9 62 59.49 59.75 2,666,924
07/07/2014 62 62.36 61.655 61.89 1,996,128
07/03/2014 61.95 62.2 61.83 62.01 773,696
07/02/2014 61.71 62.11 61.48 61.84 1,414,673
07/01/2014 61.1 61.77 61.06 61.63 1,461,476
06/30/2014 60.97 61.37 60.79 61.06 1,119,913
06/27/2014 60.92 61.08 60.578 61.01 898,043
06/26/2014 61.36 61.4395 60.4 61.03 1,209,466
06/25/2014 61.44 61.68 60.62 61.17 1,947,909
06/24/2014 61.83 62.76 61.39 61.61 1,210,041
06/23/2014 61.28 62.35 60.95 62.12 1,892,891
06/20/2014 61.47 61.47 60.76 61.22 1,890,574
06/19/2014 61.19 61.38 60.72 61.33 1,306,333
06/18/2014 60.58 61.13 60.05 61.07 1,652,774
06/17/2014 60.58 61.775 60.36 60.59 3,779,341
06/16/2014 58.74 60.9 58.34 60.25 3,429,577
06/13/2014 58.59 58.98 58.33 58.84 1,348,126
06/12/2014 58.01 58.945 57.782 58.51 1,600,509
06/11/2014 57.78 58.49 57.3862 58.3 1,174,546
06/10/2014 57.97 58.36 57.6 58.11 2,035,503
06/09/2014 57.45 58.57 57.37 58.13 2,735,038
06/06/2014 56.31 57.66 56.0301 57.47 2,697,834
06/05/2014 55.16 56.1 54.84 55.9 1,652,888
06/04/2014 54.78 55.54 54.51 55.19 1,393,854
06/03/2014 54.05 55.31 53.95 55.09 1,796,805
06/02/2014 54.56 54.71 53.53 54.36 1,474,454
05/30/2014 54.89 54.92 54.01 54.34 1,301,692
05/29/2014 54.4 54.918 54.04 54.77 2,006,918
05/28/2014 54.72 54.79 53.85 54.35 1,718,620
05/27/2014 54.01 54.72 53.86 54.61 1,584,644
05/23/2014 53.68 53.84 53.08 53.65 894,422
05/22/2014 53.92 53.97 53.17 53.48 1,175,513
05/21/2014 52.38 53.965 51.76 53.88 2,432,293
05/20/2014 53.18 53.37 51.99 52.24 2,242,121
05/19/2014 53.1 54 52.55 53.34 2,320,336
05/16/2014 53.59 53.59 52.51 53.33 1,438,099
05/15/2014 53.84 54.03 52.4 53.51 1,810,031
05/14/2014 54.41 55.2 54.04 54.06 2,932,004
05/13/2014 53.8 54.25 53.19 53.3 1,739,357
05/12/2014 52.94 53.83 52.8003 53.43 1,873,036
05/09/2014 52.32 53.07 51.86 52.82 1,463,440
05/08/2014 51.6 52.73 51.4201 52.21 2,171,150
05/07/2014 52.48 52.96 51.1 51.86 2,600,148
05/06/2014 53.7 54.24 52.1551 52.4 1,906,763
05/05/2014 53.03 54.3 52.5397 54.13 2,297,645
05/02/2014 55.24 56.75 53.02 53.18 7,189,950
05/01/2014 53.49 55.17 53.0801 54.53 4,429,944
04/30/2014 52.39 53.29 51.65 53.07 1,972,091
04/29/2014 51.35 52.545 50.52 52.48 3,595,116
04/28/2014 52.57 52.7499 50.5701 51.14 3,286,354
04/25/2014 53.09 53.3 51.67 52.03 2,197,159
04/24/2014 54.51 54.6996 52.54 53.35 1,752,352
04/23/2014 54.67 55.1 53.31 53.77 2,456,495
04/22/2014 54.44 55.436 54.19 54.71 1,478,135
04/21/2014 54.56 54.78 53.84 54.42 989,518
04/17/2014 54.33 54.75 53.69 54.3 1,367,274
04/16/2014 53.81 54.55 53.28 54.52 1,888,335
04/15/2014 52.96 53.85 51.67 53.57 2,377,523
04/14/2014 53.1 54.13 52.41 52.96 2,105,107
04/11/2014 52.34 53.4 51.79 52.61 3,544,253
04/10/2014 55.38 55.49 52.82 52.88 3,100,787
04/09/2014 54.75 55.22 54.45 55.18 2,470,935
04/08/2014 54 54.76 53.55 54.45 2,253,869
04/07/2014 54.12 54.6 53.11 53.84 3,427,551
04/04/2014 57.1 57.1 53.47 54.349 4,903,623
04/03/2014 58.25 58.35 56.23 56.44 2,933,747
04/02/2014 59.62 59.76 58.1 58.18 2,432,179
04/01/2014 58.76 59.71 58.59 59.62 1,579,559
03/31/2014 58.55 59.13 58.05 58.21 1,726,241
03/28/2014 58.44 59.23 57.84 58.24 1,446,009
03/27/2014 57.5 58.63 56.52 58.11 2,621,848
03/26/2014 58.65 58.92 57.21 57.75 2,676,904
03/25/2014 60.1 60.53 56.8 57.86 4,487,680
03/24/2014 60.95 61.159 58.55 59.58 2,977,354
03/21/2014 62.68 62.74 60.47 60.72 3,392,564
03/20/2014 59.7 62.92 59.7 61.96 4,060,877
03/19/2014 60.54 60.885 59.89 60.11 1,910,478
03/18/2014 59.84 60.9 59.69 60.61 1,740,279
03/17/2014 59.96 60.71 59.48 59.8 1,272,316
03/14/2014 58.74 59.93 58.541 59.53 1,439,354
03/13/2014 60.64 60.95 58.67 59.03 1,473,059
03/12/2014 59.63 60.48 59 60.44 1,785,296
03/11/2014 59.71 60.93 58.88 60.23 2,873,524
03/10/2014 61.19 61.19 59.08 59.39 3,222,405
03/07/2014 61.83 62.01 60.75 61 1,762,832
03/06/2014 61.79 62.14 61.1902 61.37 2,075,030
03/05/2014 62.67 62.79 61.49 61.51 2,026,827
03/04/2014 61.95 62.65 61.77 62.64 1,924,633
03/03/2014 60.49 61.39 60.01 61.26 2,165,592
02/28/2014 62.93 63.15 60.92 61.13 2,613,954
02/27/2014 61.8 62.74 61.8 62.74 2,541,178
02/26/2014 61.94 62.41 61.42 61.48 2,390,298
02/25/2014 62.75 62.88 61.51 61.67 2,312,545
02/24/2014 61.65 63.14 61.41 62.64 3,047,186
02/21/2014 61.65 62.5 61.27 61.73 2,487,030
02/20/2014 60.7 61.61 60.5 61.55 2,139,500
02/19/2014 60.61 60.81 60.04 60.52 2,928,814
02/18/2014 59.79 60.81 59.72 60.62 2,775,039
02/14/2014 59.66 60.17 58.81 60.03 6,327,600
02/13/2014 58.64 59.94 58.63 59.71 3,855,139
02/12/2014 59.77 61.11 59.07 59.14 4,757,883
02/11/2014 58.12 59.95 57.86 59.79 4,894,853
02/10/2014 56.41 58.05 56.41 58.01 4,643,723
02/07/2014 56.99 57.2 56.25 56.64 4,849,329
02/06/2014 54.99 57.76 54.8 57.18 14,580,640
02/05/2014 46.43 47.79 46.2 47.42 5,425,586
02/04/2014 46.37 46.96 46.09 46.49 3,047,404
02/03/2014 48.88 49.5 45.59 46.01 6,602,985
01/31/2014 47.97 48.07 47.458 47.68 1,884,425
01/30/2014 47.94 48.68 47.68 48.47 1,326,700
01/29/2014 47.98 48.34 47.41 47.55 1,379,632
01/28/2014 47.81 48.49 47.64 48.35 1,162,590
01/27/2014 48.49 48.72 47.37 47.84 1,652,390
01/24/2014 49.35 49.39 48.12 48.34 1,987,219
01/23/2014 48.77 49.71 48.53 49.61 2,466,271
01/22/2014 48.93 49.45 48.68 49.18 1,724,442
01/21/2014 48.82 49 48.35 48.95 1,227,915
01/17/2014 48.7 49.06 48.356 48.58 1,369,029
01/16/2014 49.2 49.22 48.25 48.74 1,180,853
01/15/2014 47.56 49.49 47.35 49.15 2,828,943
01/14/2014 46.27 47.52 46.22 47.44 1,538,628
01/13/2014 48.17 48.17 45.86 46.3 2,134,410
01/10/2014 47.78 48.24 47.63 48.2 1,424,392
01/09/2014 46.78 47.91 46.765 47.62 1,686,630
01/08/2014 46.99 47.26 46.65 46.68 2,228,498
01/07/2014 46.25 47.14 46.01 47.01 1,480,028
01/06/2014 46.4 46.58 45.8 46.11 1,754,527
01/03/2014 46.68 46.96 46.27 46.45 960,420
01/02/2014 47.11 47.1799 46.42 46.53 935,107
12/31/2013 46.98 47.41 46.89 47.18 990,620
12/30/2013 46.97 47.23 46.58 46.94 1,226,541
12/27/2013 47.31 47.43 46.74 46.88 1,399,306
12/26/2013 47.9 47.9699 46.91 47.3 1,180,130
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?