Quantcast
AKAM

Akamai Technologies, Inc. Common Stock Historical Stock Prices

$73.44
*  
0.92
1.27%
Get AKAM Alerts
*Delayed - data as of Mar. 21, 2019  -  Find a broker to begin trading AKAM now
Exchange:NASDAQ
Industry: Miscellaneous
Community Rating:
View:    AKAM After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

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 72.14 73.675 72.13 73.44 1,012,053
03/20/2019 72.6 73.03 72.1702 72.52 1,383,507
03/19/2019 72.42 72.93 72.2203 72.59 1,096,432
03/18/2019 72.57 73 71.78 72.21 827,216
03/15/2019 72.89 73.21 72.39 72.47 1,363,417
03/14/2019 72.66 73.13 72.275 72.71 893,032
03/13/2019 72.37 73.04 72.285 72.72 996,349
03/12/2019 72 72.8 71.63 72.18 1,372,609
03/11/2019 70.67 71.97 70.56 71.94 1,144,683
03/08/2019 69.71 70.65 69.33 70.3 867,440
03/07/2019 71.09 71.145 70.015 70.47 1,353,426
03/06/2019 70.62 71.675 70.51 71.54 1,623,081
03/05/2019 70.21 70.985 69.8 70.55 1,248,949
03/04/2019 71.55 71.79 69.71 70.29 994,987
03/01/2019 70.06 71.485 69.74 71.09 1,633,744
02/28/2019 69.11 70.085 69.11 69.66 1,452,650
02/27/2019 69.4 69.82 68.89 69.28 817,825
02/26/2019 69.43 69.9333 69.23 69.6 1,026,762
02/25/2019 70.37 70.71 69.43 69.54 798,049
02/22/2019 68.74 69.89 68.6 69.86 1,016,205
02/21/2019 69.73 70.04 68.66 68.82 1,285,332
02/20/2019 70.8 70.8 69.3 69.83 1,057,099
02/19/2019 69.73 70.765 69.3 70.47 1,456,725
02/15/2019 71.24 71.38 69.97 70.09 1,399,465
02/14/2019 70.16 70.94 69.78 70.78 1,407,656
02/13/2019 70.35 71.2 68.33 70.37 4,037,129
02/12/2019 68.81 69.87 68.27 69.33 2,737,311
02/11/2019 67.25 68.54 67.25 68.51 1,857,526
02/08/2019 66.13 67.1 66.0628 67.09 962,855
02/07/2019 67.11 67.15 65.89 66.59 1,044,498
02/06/2019 68.09 68.4999 67.48 67.51 1,379,172
02/05/2019 67.31 68.3 67.28 68.17 1,474,270
02/04/2019 65.59 67.08 65.59 67.04 1,144,396
02/01/2019 65 65.54 64.4967 65.52 1,421,547
01/31/2019 64.85 65.5 64.41 65.1 1,626,131
01/30/2019 64.33 64.81 63.78 64.69 859,204
01/29/2019 65 65.23 64.07 64.17 848,988
01/28/2019 64.87 65.02 64.28 65 1,218,747
01/25/2019 65 65.805 64.96 65.44 1,162,778
01/24/2019 64.4 64.91 64 64.57 938,103
01/23/2019 64.57 64.895 63.75 64.35 953,416
01/22/2019 65.38 65.5 64.08 64.51 1,168,290
01/18/2019 65.36 65.95 64.91 65.79 1,264,430
01/17/2019 63.68 65.19 63.47 64.83 1,941,568
01/16/2019 63.34 63.99 63.34 63.82 1,195,553
01/15/2019 64.26 64.45 63.33 63.44 1,780,370
01/14/2019 62.45 63.09 62.16 62.69 785,470
01/11/2019 62.94 63.5 62.86 63.1 882,344
01/10/2019 62.71 63.19 62.32 63.13 1,199,646
01/09/2019 63.78 63.98 62.31 63.26 1,394,571
01/08/2019 61.74 62.49 61.06 62.45 1,420,798
01/07/2019 59.53 61.57 59.36 61.24 2,164,500
01/04/2019 58.44 60.1 58.18 59.38 2,551,446
01/03/2019 58.25 58.83 57.18 57.7 1,752,833
01/02/2019 58.87 59.5 57.53 59.01 2,290,557
12/31/2018 61.31 61.58 60.35 61.08 1,387,145
12/28/2018 62.24 62.58 60.82 61.05 1,238,107
12/27/2018 60.21 61.69 59.5 61.65 1,203,020
12/26/2018 58.94 60.99 58.49 60.98 1,345,786
12/24/2018 59.49 60.01 58.33 58.33 961,220
12/21/2018 62.44 63.25 59.46 59.8 3,667,159
12/20/2018 62.64 63.28 61.36 62.3 2,027,430
*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?

Smart Portfolio