AKAM

Akamai Technologies, Inc. Historical Stock Prices

$71.035
*  
0.39
0.55%
Get AKAM Alerts
*Delayed - data as of Mar. 26, 2015  -  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 25-MAR-2014 TO 25-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  69.97  71.17  69.35  71.035 1,591,340
03/25/2015 72.48 72.528 70.64 70.645 1,362,137
03/24/2015 73.2 73.42 72.581 72.61 891,196
03/23/2015 72.95 73.53 72.53 73.14 1,216,091
03/20/2015 73.31 73.53 72.79 72.87 1,692,940
03/19/2015 72.8 73.16 72.47 72.75 1,131,494
03/18/2015 71.7 73.2 71.38 72.88 1,280,898
03/17/2015 71.57 72.41 71.08 72.06 1,162,590
03/16/2015 71.15 72.15 71 72.08 1,448,782
03/13/2015 71.04 71.3 70.22 70.81 1,364,288
03/12/2015 70.3 71.11 70.11 71.02 1,444,194
03/11/2015 69.49 70.66 69.39 70.36 1,661,869
03/10/2015 69.12 69.71 68.51 69.2 1,830,927
03/09/2015 69.97 70.16 69.4 69.6 1,581,308
03/06/2015 70.63 71.19 69.81 69.96 1,544,094
03/05/2015 71.55 71.55 70.6 71.09 1,694,248
03/04/2015 69.42 71.05 69.28 71.05 2,361,491
03/03/2015 69.91 70.63 69.69 69.86 1,209,803
03/02/2015 69.8 71.15 69.56 71.13 2,068,565
02/27/2015 69.41 69.75 68.8 69.51 1,434,958
02/26/2015 69.54 70.27 69.044 69.555 991,724
02/25/2015 70.01 70.52 69.2 69.45 1,710,777
02/24/2015 70 70.83 69.77 70.12 1,086,935
02/23/2015 71.7 71.8 70.03 70.24 1,704,908
02/20/2015 71.6 71.83 70.98 71.62 1,401,417
02/19/2015 70.08 71.72 70 71.56 1,903,642
02/18/2015 70.1 70.58 69.67 70.29 1,630,979
02/17/2015 68.89 70.86 68 70.36 3,549,750
02/13/2015 67.61 69.1 67.34 68.77 2,862,167
02/12/2015 64.25 67.7 63.8 67.59 4,207,519
02/11/2015 64.92 65.2 62.9 63.75 4,859,311
02/10/2015 61.3 62.37 60.3 62.21 3,471,549
02/09/2015 60.95 61.57 60.59 60.96 1,822,180
02/06/2015 60.45 61.8 60.44 61.13 1,799,572
02/05/2015 60.28 60.95 60.02 60.49 1,446,044
02/04/2015 60.16 60.75 59.86 59.95 1,598,192
02/03/2015 58.68 60.23 58.68 60.115 1,308,034
02/02/2015 58.6 58.6 56.85 58.49 1,366,381
01/30/2015 59.4 59.645 58.07 58.155 1,547,955
01/29/2015 58.82 60.09 58.25 59.95 1,414,367
01/28/2015 60.88 60.88 58.98 58.99 1,132,798
01/27/2015 60.37 61.06 59.49 60.29 1,118,636
01/26/2015 61.11 61.41 60.5801 61.17 675,534
01/23/2015 60.64 61.29 60.47 61.02 1,009,523
01/22/2015 60.37 60.64 59.46 60.64 1,384,106
01/21/2015 59.27 60.52 59.12 60.265 1,172,054
01/20/2015 59.75 59.93 59.08 59.65 1,265,913
01/16/2015 58.51 59.28 58.16 59.22 1,121,626
01/15/2015 59.8 60.31 58.55 58.63 1,460,562
01/14/2015 60.41 60.61 59.06 59.71 2,043,675
01/13/2015 61.57 62.33 60.05 60.79 1,516,965
01/12/2015 61.37 61.59 59.94 60.75 1,435,126
01/09/2015 61.12 62.04 60.71 60.78 1,171,259
01/08/2015 60.86 61.86 60.6 61.57 1,207,365
01/07/2015 60.86 60.96 59.93 60.16 1,848,677
01/06/2015 62.19 62.19 60.1 60.67 1,411,606
01/05/2015 61.67 62.34 60.7558 61.94 2,237,401
01/02/2015 63.48 63.9 62.521 63.25 851,790
12/31/2014 64.45 64.55 62.85 62.96 891,416
12/30/2014 63.84 65.21 63.84 64.07 1,096,522
12/29/2014 64.47 64.78 63.37 63.79 942,604
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?