Akamai Technologies (AKAM)

Historical Prices For Akamai Technologies (AKAM)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	79.48	81.99	79.17	81.63	929,954	81.63
4/01/2025	80.22	81.00	79.33	80.60	1,614,893	80.60
3/31/2025	79.39	80.97	78.36	80.50	1,691,482	80.50
3/28/2025	80.95	81.20	79.33	80.05	1,693,913	80.05
3/27/2025	81.13	82.00	80.25	81.56	1,191,938	81.56
3/26/2025	81.90	82.22	80.79	81.47	1,259,657	81.47
3/25/2025	82.96	83.28	81.58	81.85	2,086,480	81.85
3/24/2025	82.35	83.02	81.73	82.77	1,800,548	82.77
3/21/2025	80.87	81.42	80.25	81.04	3,879,707	81.04
3/20/2025	81.76	82.58	81.35	81.55	1,883,918	81.55
3/19/2025	82.46	83.07	81.44	82.41	1,701,435	82.41
3/18/2025	83.37	83.38	81.71	82.06	1,668,672	82.06
3/17/2025	80.52	83.69	80.38	82.79	2,590,557	82.79
3/14/2025	79.75	81.51	79.28	80.73	2,371,295	80.73
3/13/2025	79.21	80.53	78.60	78.66	2,447,204	78.66
3/12/2025	81.33	81.71	79.32	79.66	4,647,889	79.66
3/11/2025	83.83	84.16	80.55	80.65	4,424,413	80.65
3/10/2025	86.48	87.38	83.81	84.15	3,873,611	84.15
3/07/2025	82.34	88.01	82.13	87.52	4,506,097	87.52
3/06/2025	81.86	83.45	81.73	82.81	2,238,328	82.81
3/05/2025	81.73	82.97	81.13	82.82	2,424,851	82.82
3/04/2025	80.55	82.73	79.90	82.18	3,101,373	82.18
3/03/2025	81.29	83.11	80.42	81.00	3,950,453	81.00
2/28/2025	79.68	81.66	79.13	80.68	5,814,960	80.68
2/27/2025	79.60	80.08	77.81	77.87	3,707,673	77.87
2/26/2025	78.12	79.94	77.64	79.58	3,712,843	79.58
2/25/2025	77.50	78.79	76.59	78.05	4,080,938	78.05
2/24/2025	77.90	79.70	75.50	77.65	7,009,995	77.65
2/21/2025	89.00	89.89	76.50	76.73	20,774,387	76.73
2/20/2025	100.34	100.66	97.22	98.03	3,044,736	98.03
2/19/2025	98.95	100.32	97.44	100.26	2,223,526	100.26
2/18/2025	100.01	100.30	98.51	99.32	1,734,212	99.32
2/14/2025	100.06	101.62	99.70	100.01	1,466,571	100.01
2/13/2025	100.58	100.75	98.97	99.66	1,964,240	99.66
2/12/2025	100.69	101.39	99.86	101.06	1,336,695	101.06
2/11/2025	101.34	101.72	100.56	101.38	1,618,966	101.38
2/10/2025	100.37	103.75	99.96	102.10	3,112,153	102.10
2/07/2025	99.73	100.11	98.56	99.64	1,517,061	99.64
2/06/2025	100.95	101.83	99.49	99.61	1,454,843	99.61
2/05/2025	99.97	101.02	99.01	100.89	1,281,696	100.89
2/04/2025	97.68	99.97	97.68	99.87	1,458,332	99.87
2/03/2025	98.40	98.70	96.76	98.00	1,796,622	98.00
1/31/2025	101.95	102.37	99.74	99.90	1,526,484	99.90
1/30/2025	101.04	101.87	100.51	101.48	1,806,621	101.48
1/29/2025	100.60	101.00	99.58	100.41	1,366,398	100.41
1/28/2025	99.95	100.77	98.89	100.54	1,869,371	100.54
1/27/2025	97.00	100.15	96.90	99.67	2,483,499	99.67
1/24/2025	96.14	97.77	95.87	97.70	1,805,752	97.70
1/23/2025	95.20	96.05	93.48	95.89	1,357,683	95.89
1/22/2025	94.85	95.13	93.30	95.11	1,369,988	95.11
1/21/2025	92.00	94.97	91.86	94.71	2,970,486	94.71
1/17/2025	91.72	92.55	90.95	91.01	2,415,457	91.01
1/16/2025	90.02	90.96	89.55	90.50	1,142,582	90.50
1/15/2025	91.57	91.92	90.06	90.52	1,095,425	90.52
1/14/2025	89.88	91.41	89.66	90.58	1,188,947	90.58
1/13/2025	88.95	90.16	88.50	89.61	1,529,983	89.61
1/10/2025	92.35	92.64	88.82	88.93	2,434,328	88.93
1/08/2025	92.31	94.29	91.50	93.36	1,806,333	93.36
1/07/2025	93.42	94.92	92.27	92.54	1,298,451	92.54
1/06/2025	93.98	95.10	93.11	93.39	1,519,814	93.39
1/03/2025	96.00	96.00	91.82	93.56	2,324,626	93.56