Historical Data for Akamai Technologies Inc. (AKAM)

$ 89.31   -3.23 (-3.49%) Volume: 1.71m 4:00 PM EST 27-Feb-2020
After Hours:  $ 89.31 0.00 (0.00%) Volume: 78.63k 7:35 PM EST 27-Feb-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/27/20 90.70 92.42 89.00 89.31 1.71m -3.23 -3.49% 89.31 154.22m 22,721
02/26/20 94.57 95.58 92.48 92.54 1.64m -1.19 -1.27% 92.54 152.77m 19,371
02/25/20 97.62 98.32 93.525 93.73 1.29m -3.38 -3.48% 93.73 122.65m 18,207
02/24/20 97.10 98.54 95.89 97.11 1.51m -3.41 -3.39% 97.11 147.08m 22,339
02/21/20 101.40 102.00 99.34 100.52 1.13m -0.95 -0.94% 100.52 113.64m 13,297
02/20/20 101.90 103.34 100.82 101.47 1.47m -1.09 -1.06% 101.47 150.26m 20,051
02/19/20 101.20 102.985 101.19 102.56 1.27m 1.60 1.58% 102.56 130.51m 16,095
02/18/20 99.29 101.24 98.77 100.96 1.53m 1.29 1.29% 100.96 153.32m 16,528
02/14/20 99.77 100.38 98.90 99.67 1.05m 0.07 0.07% 99.67 104.8m 11,708
02/13/20 96.70 100.49 96.53 99.60 1.91m 2.15 2.21% 99.60 190m 21,406
02/12/20 99.95 103.29 97.00 97.45 4.5m 1.08 1.12% 97.45 447.54m 41,082
02/11/20 96.21 96.87 95.76 96.37 1.83m 0.61 0.64% 96.37 176.74m 19,805
02/10/20 95.66 96.17 95.18 95.76 1.39m -0.36 -0.37% 95.76 132.6m 13,350
02/07/20 96.43 97.4003 95.77 96.12 1.24m -0.83 -0.86% 96.12 119.88m 14,996
02/06/20 96.32 97.20 96.00 96.95 776.48k 1.00 1.04% 96.95 75.21m 12,004
02/05/20 95.74 96.04 94.91 95.95 915.88k 0.73 0.77% 95.95 87.56m 14,883
02/04/20 94.80 95.29 94.21 95.22 1.06m 1.54 1.64% 95.22 100.29m 13,637
02/03/20 94.01 94.28 93.33 93.68 820.34k 0.33 0.35% 93.68 76.91m 10,870
01/31/20 94.49 94.49 92.97 93.35 1.02m -1.26 -1.33% 93.35 95.41m 12,300
01/30/20 94.49 95.27 93.40 94.61 852.08k -0.23 -0.24% 94.61 80.2m 12,723
01/29/20 95.20 95.88 94.75 94.84 922.65k 0.01 0.01% 94.84 87.77m 10,266
01/28/20 94.73 95.43 94.49 94.83 851.45k 0.60 0.64% 94.83 80.84m 9,599
01/27/20 94.06 94.72 93.81 94.23 845.89k -1.29 -1.35% 94.23 79.74m 10,731