Skip to main content
logo
Akamai Technologies, Inc. (BMV:AKAM)
Mexico flag Mexico · Delayed Price · Currency is MXN
1,405.00
+33.00 (2.41%)
At close: Aug 8, 2025

Akamai Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20251,405.001,405.001,405.001,405.001,405.002.41%100
Aug 7, 20251,372.001,372.001,372.001,372.001,372.00-27.24%100
Jan 16, 20251,885.631,885.631,885.631,885.631,885.630.64%4,315
Jan 15, 20251,873.681,873.681,873.681,873.681,873.681.56%7,630
Jan 14, 20251,844.991,844.991,844.991,844.991,844.990.22%4,312
Jan 13, 20251,840.991,840.991,840.991,840.991,840.99-1.81%4,312
Aug 9, 20241,875.001,875.001,875.001,875.001,875.006.85%74
Aug 8, 20241,760.001,760.001,750.001,754.821,754.82-3.95%56
Feb 21, 20241,827.061,827.061,827.061,827.061,827.0616.30%17,251
May 22, 20231,571.001,571.001,571.001,571.001,571.00-19.31%562
May 6, 20221,946.881,946.881,946.881,946.881,946.88-3.62%396
May 5, 20222,020.002,020.002,020.002,020.002,020.00-15.30%459
Apr 22, 20222,385.002,385.002,385.002,385.002,385.001.26%855
Mar 25, 20222,355.402,355.402,355.402,355.402,355.4010.79%6,688
Feb 16, 20222,126.002,126.002,126.002,126.002,126.00-5.87%275
Feb 15, 20222,258.482,258.482,258.482,258.482,258.48-1.25%275
Feb 11, 20222,287.002,287.002,287.002,287.002,287.00-2.68%236
Feb 8, 20222,350.002,350.002,350.002,350.002,350.000.86%622
Jan 25, 20222,330.002,330.002,330.002,330.002,330.002.64%624
Aug 5, 20212,270.002,270.002,270.002,270.002,270.00-5.42%102
Jul 27, 20212,400.002,400.002,400.002,400.002,400.004.87%102
May 24, 20212,288.502,288.502,288.502,288.502,288.502.20%117
May 14, 20212,239.292,239.292,239.292,239.292,239.293.22%2,755
Apr 16, 20212,095.742,169.382,095.742,169.382,169.383.30%413
Apr 9, 20212,100.002,100.002,100.002,100.002,100.001.69%253
Mar 29, 20212,065.002,065.002,065.002,065.002,065.000.50%20
Mar 25, 20212,054.672,054.672,054.672,054.672,054.670.90%485
Mar 10, 20212,037.002,037.002,036.352,036.352,036.353.11%15,577
Mar 3, 20211,972.201,975.001,972.201,975.001,975.00-4.44%5,180
Mar 2, 20212,066.752,066.752,066.752,066.752,066.751.77%330
Feb 25, 20212,030.712,030.712,030.712,030.712,030.711.96%20
Feb 23, 20211,991.611,991.611,991.611,991.611,991.61-3.31%382
Feb 17, 20212,044.802,059.882,044.802,059.882,059.88-0.01%1,992
Feb 11, 20212,060.002,060.002,060.002,060.002,060.00-5.79%494
Feb 10, 20212,130.012,186.542,130.012,186.542,186.54-3.97%1,502
Jan 28, 20212,276.952,276.952,276.952,276.952,276.951.45%6,703
Jan 25, 20212,244.392,244.392,244.392,244.392,244.392.05%542
Jan 22, 20212,199.402,199.402,199.402,199.402,199.407.63%401
Jan 13, 20212,017.502,043.572,017.502,043.572,043.57-0.70%7,280
Jan 8, 20212,070.002,079.962,058.002,058.002,058.001.38%5,277
Jan 7, 20212,030.002,030.002,030.002,030.002,030.00-3.76%50
Dec 30, 20202,109.262,109.262,109.262,109.262,109.26-1.76%295
Dec 22, 20202,147.002,147.002,147.002,147.002,147.000.94%400
Dec 18, 20202,127.002,127.002,127.002,127.002,127.001.58%1,910
Dec 17, 20202,094.002,094.002,094.002,094.002,094.000.62%2,360
Dec 11, 20202,081.002,081.002,081.002,081.002,081.000.77%1,206
Dec 9, 20202,065.082,065.082,065.082,065.082,065.08-0.48%472
Dec 4, 20202,075.002,075.002,075.002,075.002,075.000.06%1,206
Dec 2, 20202,073.712,073.712,073.712,073.712,073.71-0.03%385