AKAM

Historical Stock Prices

$60.42
*  
0.40
0.67%
Get AKAM Alerts
*Delayed - data as of Aug. 29, 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 for next time

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

Results for: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
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
12/24/2013 47.43 47.74 47.3445 47.73 591,099
12/23/2013 47.7 47.9 47.06 47.51 1,741,904
12/20/2013 46.81 47.9 46.63 47.7 3,841,602
12/19/2013 46.52 46.71 46.24 46.6 1,997,974
12/18/2013 45.61 46.79 45.39 46.55 3,887,916
12/17/2013 45.37 45.84 45.22 45.58 1,103,425
12/16/2013 45.82 45.86 45.02 45.39 2,056,802
12/13/2013 44.13 45.88 44.1001 45.72 3,619,965
12/12/2013 44.35 44.6 43.74 43.76 2,355,595
12/11/2013 45.1 45.38 44.405 44.44 1,819,046
12/10/2013 44.27 45.36 44.04 45.01 2,931,754
12/09/2013 43.99 44.85 43.81 44.35 3,802,010
12/06/2013 45.68 45.74 44.55 44.95 2,184,054
12/05/2013 45.91 45.91 44.7599 45.12 2,563,709
12/04/2013 45.33 46.55 45.2 45.86 3,379,868
12/03/2013 43.92 45.75 43.87 45.65 3,123,068
12/02/2013 44.71 44.71 44 44.11 2,241,725
11/29/2013 44.4 44.88 44.325 44.72 685,107
11/27/2013 44.24 44.895 44.23 44.4 1,115,346
11/26/2013 44.74 44.84 44.19 44.27 1,582,414
11/25/2013 44.45 45.32 44.01 44.63 2,096,949
11/22/2013 44.59 44.785 44.08 44.2 1,689,294
11/21/2013 45 45.04 44.25 44.45 2,680,643
11/20/2013 45.46 45.78 45.02 45.22 1,308,148
11/19/2013 45.77 46.0171 45.13 45.35 1,232,437
11/18/2013 45.67 46.2325 45.6 45.73 1,231,734
11/15/2013 46.11 46.31 45.62 45.76 1,595,921
11/14/2013 46.41 46.85 46.01 46.17 1,326,240
11/13/2013 45.03 46.655 44.86 46.53 2,323,097
11/12/2013 45.09 45.31 44.94 45.11 1,236,135
11/11/2013 45.11 45.34 44.78 45.24 1,365,207
11/08/2013 44.57 45.27 44.55 45.27 2,032,976
11/07/2013 45.36 45.42 44.4001 44.481 1,905,309
11/06/2013 45.31 45.48 44.84 45.16 1,215,210
11/05/2013 45.34 45.66 44.79 45.21 1,967,706
11/04/2013 45.13 45.9 45.0701 45.67 1,860,081
11/01/2013 45.01 45.41 44.77 45.065 2,495,660
10/31/2013 45.54 46.07 44.7 44.755 3,521,615
10/30/2013 46.53 46.79 45.45 45.55 2,890,196
10/29/2013 46.08 46.75 45.79 46.57 2,880,572
10/28/2013 45.34 46.07 45.19 45.78 3,513,070
10/25/2013 46.82 47.07 45.11 45.88 5,555,856
10/24/2013 46.79 47.58 45.96 46.06 12,285,050
10/23/2013 52.44 52.81 51.75 51.87 5,362,044
10/22/2013 51.87 53.61 51.87 53.39 2,454,848
10/21/2013 52.28 52.64 51.98 52.2 1,749,876
10/18/2013 52.17 52.43 51.97 52.145 2,227,194
10/17/2013 52.29 52.4976 51.79 52.04 1,397,644
10/16/2013 51.67 52.11 51.55 51.81 1,381,881
10/15/2013 51.3 52.29 50.995 51.31 1,630,831
10/14/2013 51.64 51.99 51.125 51.89 977,651
10/11/2013 51.04 52.12 51.02 51.89 1,520,452
10/10/2013 49.74 51.32 49.65 51.06 2,058,716
10/09/2013 50.25 50.33 48.31 49.3 2,214,090
10/08/2013 51.55 51.87 49.9 50 1,488,262
10/07/2013 52.2 52.73 51.64 51.67 1,267,346
10/04/2013 51.31 52.47 51.18 52.32 1,524,216
10/03/2013 52.27 52.4 50.93 51.16 1,500,298
10/02/2013 51.88 52.34 51.58 52.22 1,066,426
10/01/2013 51.74 52.44 51.51 52.42 1,167,302
09/30/2013 51.31 51.89 50.85 51.7 1,503,321
09/27/2013 51.7 52.39 51.47 51.75 1,853,999
09/26/2013 52.36 52.92 52.21 52.77 1,121,626
09/25/2013 52.07 52.43 51.56 52.08 1,573,681
09/24/2013 52.04 52.41 51.81 51.93 1,769,163
09/23/2013 52.69 52.95 51.89 51.979 3,218,366
09/20/2013 52.91 53.195 52.325 52.711 3,135,637
09/19/2013 52.55 53.03 52.3 52.77 2,987,037
09/18/2013 51.9 52.48 51.64 52.38 2,543,005
09/17/2013 51.35 51.74 51.12 51.58 1,191,837
09/16/2013 51.67 51.93 51.286 51.37 1,759,043
09/13/2013 50.81 51.32 50.59 51.27 2,276,643
09/12/2013 50.03 50.71 49.81 50.57 1,582,342
09/11/2013 49.4 50.21 49.2 50.125 2,043,045
09/10/2013 49.1 49.46 48.89 49.43 1,711,771
09/09/2013 47.67 49.1 47.67 48.89 2,209,423
09/06/2013 48.11 48.2 46.76 47.58 1,576,719
09/05/2013 47.29 48.01 47.24 47.92 1,123,091
09/04/2013 47.06 47.66 46.43 47.43 1,321,277
09/03/2013 46.4 47.05 46.4 46.85 1,172,885
08/30/2013 46.49 46.49 45.82 45.98 1,068,457
08/29/2013 46.19 46.8 46.01 46.5 1,139,266
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?