Akamai Technologies, Inc. (AKAM)
NASDAQ: AKAM · Real-Time Price · USD
95.89
+1.31 (1.39%)
At close: Dec 20, 2024, 4:00 PM
95.86
-0.03 (-0.03%)
After-hours: Dec 20, 2024, 4:18 PM EST
Akamai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 94.25 | 96.32 | 93.93 | 95.89 | 95.89 | 1.39% | 2,691,272 |
| Dec 19, 2024 | 94.72 | 95.78 | 94.26 | 94.58 | 94.58 | 0.49% | 1,518,925 |
| Dec 18, 2024 | 97.75 | 97.80 | 93.97 | 94.12 | 94.12 | -3.33% | 1,973,210 |
| Dec 17, 2024 | 97.06 | 98.53 | 97.02 | 97.36 | 97.36 | 0.06% | 1,552,635 |
| Dec 16, 2024 | 98.41 | 99.83 | 97.20 | 97.30 | 97.30 | -1.95% | 1,525,910 |
| Dec 13, 2024 | 99.72 | 100.25 | 98.81 | 99.24 | 99.24 | -0.76% | 1,564,643 |
| Dec 12, 2024 | 99.19 | 100.39 | 99.01 | 100.00 | 100.00 | -0.02% | 1,270,000 |
| Dec 11, 2024 | 99.29 | 100.15 | 98.53 | 100.02 | 100.02 | 1.26% | 1,371,900 |
| Dec 10, 2024 | 99.12 | 99.60 | 97.76 | 98.78 | 98.78 | -0.34% | 1,272,852 |
| Dec 9, 2024 | 97.75 | 100.32 | 97.68 | 99.12 | 99.12 | 1.08% | 1,344,970 |
| Dec 6, 2024 | 98.08 | 99.22 | 97.79 | 98.06 | 98.06 | 0.68% | 1,467,702 |
| Dec 5, 2024 | 98.67 | 98.84 | 97.21 | 97.40 | 97.40 | -0.92% | 1,523,535 |
| Dec 4, 2024 | 97.53 | 99.03 | 97.22 | 98.30 | 98.30 | 0.79% | 1,529,847 |
| Dec 3, 2024 | 97.06 | 98.18 | 96.79 | 97.53 | 97.53 | -0.41% | 1,853,800 |
| Dec 2, 2024 | 95.50 | 98.70 | 95.35 | 97.93 | 97.93 | 4.16% | 3,159,595 |
| Nov 29, 2024 | 93.76 | 94.86 | 93.68 | 94.02 | 94.02 | 0.17% | 830,800 |
| Nov 27, 2024 | 93.38 | 94.53 | 93.12 | 93.86 | 93.86 | 0.82% | 1,540,900 |
| Nov 26, 2024 | 94.66 | 94.90 | 92.83 | 93.10 | 93.10 | -1.63% | 1,678,625 |
| Nov 25, 2024 | 93.82 | 94.90 | 93.05 | 94.64 | 94.64 | 1.87% | 2,929,394 |
| Nov 22, 2024 | 90.96 | 93.20 | 90.74 | 92.90 | 92.90 | 2.00% | 2,730,112 |
| Nov 21, 2024 | 88.42 | 91.20 | 88.00 | 91.08 | 91.08 | 3.55% | 2,083,308 |
| Nov 20, 2024 | 87.09 | 88.19 | 86.56 | 87.96 | 87.96 | 0.69% | 1,517,100 |
| Nov 19, 2024 | 84.85 | 87.42 | 84.70 | 87.36 | 87.36 | 1.63% | 2,370,600 |
| Nov 18, 2024 | 87.43 | 88.18 | 85.59 | 85.96 | 85.96 | -1.68% | 2,426,016 |
| Nov 15, 2024 | 88.86 | 89.56 | 86.78 | 87.43 | 87.43 | -1.04% | 2,616,717 |
| Nov 14, 2024 | 88.74 | 89.54 | 88.24 | 88.35 | 88.35 | -0.45% | 2,428,248 |
| Nov 13, 2024 | 89.21 | 90.16 | 88.50 | 88.75 | 88.75 | -1.48% | 2,402,850 |
| Nov 12, 2024 | 91.50 | 91.50 | 89.74 | 90.08 | 90.08 | -1.09% | 2,849,058 |
| Nov 11, 2024 | 91.65 | 92.18 | 89.77 | 91.07 | 91.07 | 1.90% | 3,312,717 |
| Nov 8, 2024 | 97.91 | 98.30 | 89.27 | 89.37 | 89.37 | -14.40% | 9,015,300 |
| Nov 7, 2024 | 104.74 | 104.99 | 103.19 | 104.40 | 104.40 | -0.30% | 2,611,000 |
| Nov 6, 2024 | 103.35 | 105.26 | 102.82 | 104.71 | 104.71 | 3.71% | 2,179,390 |
| Nov 5, 2024 | 99.80 | 101.37 | 98.93 | 100.96 | 100.96 | 0.92% | 2,436,777 |
| Nov 4, 2024 | 100.50 | 101.06 | 99.84 | 100.04 | 100.04 | -0.53% | 1,748,731 |
| Nov 1, 2024 | 101.16 | 101.87 | 100.22 | 100.57 | 100.57 | -0.50% | 1,373,284 |
| Oct 31, 2024 | 101.72 | 101.97 | 100.54 | 101.08 | 101.08 | -0.76% | 1,954,303 |
| Oct 30, 2024 | 102.96 | 104.13 | 101.65 | 101.85 | 101.85 | -1.08% | 2,247,000 |
| Oct 29, 2024 | 102.84 | 103.85 | 102.28 | 102.96 | 102.96 | 0.11% | 1,106,945 |
| Oct 28, 2024 | 102.94 | 103.24 | 102.24 | 102.85 | 102.85 | 0.86% | 930,729 |
| Oct 25, 2024 | 103.35 | 103.71 | 101.57 | 101.97 | 101.97 | -0.81% | 898,241 |
| Oct 24, 2024 | 102.68 | 104.17 | 102.68 | 102.80 | 102.80 | 0.08% | 1,188,100 |
| Oct 23, 2024 | 105.46 | 105.50 | 102.52 | 102.72 | 102.72 | -2.60% | 1,479,415 |
| Oct 22, 2024 | 105.98 | 105.98 | 105.05 | 105.46 | 105.46 | -0.65% | 1,083,600 |
| Oct 21, 2024 | 106.50 | 106.76 | 105.40 | 106.15 | 106.15 | -0.49% | 1,392,000 |
| Oct 18, 2024 | 105.20 | 106.80 | 104.76 | 106.67 | 106.67 | 1.85% | 1,622,732 |
| Oct 17, 2024 | 103.67 | 105.17 | 102.71 | 104.73 | 104.73 | 1.11% | 1,301,549 |
| Oct 16, 2024 | 103.31 | 103.63 | 102.74 | 103.58 | 103.58 | 0.28% | 2,306,147 |
| Oct 15, 2024 | 103.29 | 104.69 | 103.06 | 103.29 | 103.29 | -0.27% | 1,123,063 |
| Oct 14, 2024 | 104.71 | 104.71 | 102.88 | 103.57 | 103.57 | -0.62% | 870,900 |
| Oct 11, 2024 | 103.42 | 104.59 | 102.79 | 104.22 | 104.22 | 0.77% | 989,067 |
| Oct 10, 2024 | 102.97 | 103.56 | 102.71 | 103.42 | 103.42 | 0.30% | 762,157 |
| Oct 9, 2024 | 101.48 | 103.19 | 101.43 | 103.11 | 103.11 | 1.76% | 1,067,586 |
| Oct 8, 2024 | 101.15 | 101.45 | 100.19 | 101.33 | 101.33 | 0.16% | 1,028,302 |
| Oct 7, 2024 | 101.25 | 101.79 | 100.92 | 101.17 | 101.17 | -0.31% | 1,067,046 |
| Oct 4, 2024 | 101.29 | 101.59 | 100.63 | 101.48 | 101.48 | 1.03% | 626,800 |
| Oct 3, 2024 | 100.42 | 100.99 | 99.97 | 100.45 | 100.45 | -0.33% | 874,291 |
| Oct 2, 2024 | 99.66 | 100.91 | 99.36 | 100.78 | 100.78 | 0.96% | 958,100 |
| Oct 1, 2024 | 100.58 | 100.75 | 99.36 | 99.82 | 99.82 | -1.12% | 1,687,908 |
| Sep 30, 2024 | 101.43 | 101.65 | 99.97 | 100.95 | 100.95 | -0.61% | 2,401,500 |
| Sep 27, 2024 | 100.50 | 102.32 | 100.49 | 101.57 | 101.57 | 1.46% | 1,095,950 |
| Sep 26, 2024 | 100.62 | 101.00 | 99.87 | 100.11 | 100.11 | 0.47% | 1,451,625 |
| Sep 25, 2024 | 101.75 | 101.75 | 99.49 | 99.64 | 99.64 | -2.16% | 1,141,704 |
| Sep 24, 2024 | 100.99 | 102.49 | 100.58 | 101.84 | 101.84 | 1.11% | 1,457,891 |
| Sep 23, 2024 | 99.71 | 100.81 | 99.45 | 100.72 | 100.72 | 1.21% | 1,381,000 |
| Sep 20, 2024 | 99.16 | 99.86 | 98.36 | 99.52 | 99.52 | 0.08% | 1,881,139 |
| Sep 19, 2024 | 98.90 | 99.78 | 98.75 | 99.44 | 99.44 | 2.08% | 1,463,800 |
| Sep 18, 2024 | 97.83 | 98.37 | 96.84 | 97.41 | 97.41 | -0.47% | 1,013,812 |
| Sep 17, 2024 | 99.54 | 99.54 | 97.60 | 97.87 | 97.87 | -1.43% | 1,393,141 |
| Sep 16, 2024 | 98.49 | 99.43 | 98.14 | 99.29 | 99.29 | 0.77% | 1,100,500 |
| Sep 13, 2024 | 97.30 | 98.78 | 97.20 | 98.53 | 98.53 | 1.26% | 1,026,300 |
| Sep 12, 2024 | 96.72 | 97.77 | 96.22 | 97.30 | 97.30 | 0.66% | 1,256,415 |
| Sep 11, 2024 | 94.43 | 96.75 | 93.50 | 96.66 | 96.66 | 2.05% | 1,490,900 |
| Sep 10, 2024 | 95.30 | 95.79 | 94.53 | 94.72 | 94.72 | -0.37% | 1,106,400 |
| Sep 9, 2024 | 96.65 | 97.10 | 94.77 | 95.07 | 95.07 | -1.52% | 1,824,834 |
| Sep 6, 2024 | 99.16 | 99.68 | 96.48 | 96.54 | 96.54 | -2.60% | 1,223,400 |
| Sep 5, 2024 | 99.98 | 100.14 | 98.73 | 99.12 | 99.12 | -1.01% | 1,831,900 |
| Sep 4, 2024 | 99.89 | 100.72 | 99.64 | 100.13 | 100.13 | 0.17% | 682,838 |
| Sep 3, 2024 | 101.32 | 102.11 | 99.67 | 99.96 | 99.96 | -1.85% | 989,900 |
| Aug 30, 2024 | 102.16 | 102.21 | 100.62 | 101.84 | 101.84 | 0.24% | 2,305,544 |
| Aug 29, 2024 | 100.61 | 102.41 | 100.45 | 101.60 | 101.60 | 1.52% | 756,737 |
| Aug 28, 2024 | 101.19 | 101.71 | 99.88 | 100.08 | 100.08 | -1.21% | 684,014 |
| Aug 27, 2024 | 100.73 | 102.20 | 100.57 | 101.31 | 101.31 | 0.32% | 843,558 |
| Aug 26, 2024 | 101.99 | 102.37 | 100.80 | 100.99 | 100.99 | -0.82% | 769,310 |
| Aug 23, 2024 | 102.48 | 102.48 | 100.93 | 101.83 | 101.83 | 0.25% | 1,028,345 |
| Aug 22, 2024 | 102.25 | 103.15 | 101.40 | 101.58 | 101.58 | -0.52% | 1,100,221 |
| Aug 21, 2024 | 101.31 | 102.38 | 100.45 | 102.11 | 102.11 | 0.40% | 1,827,409 |
| Aug 20, 2024 | 101.59 | 102.59 | 101.25 | 101.70 | 101.70 | 0.05% | 885,300 |
| Aug 19, 2024 | 100.88 | 101.94 | 100.69 | 101.65 | 101.65 | 1.14% | 1,244,400 |
| Aug 16, 2024 | 100.75 | 101.24 | 100.06 | 100.50 | 100.50 | -0.36% | 1,082,384 |
| Aug 15, 2024 | 100.45 | 101.89 | 100.39 | 100.86 | 100.86 | 1.13% | 1,633,000 |
| Aug 14, 2024 | 101.31 | 101.80 | 99.65 | 99.73 | 99.73 | -1.28% | 1,583,900 |
| Aug 13, 2024 | 99.87 | 101.37 | 99.11 | 101.02 | 101.02 | 1.45% | 2,215,128 |
| Aug 12, 2024 | 101.22 | 101.66 | 99.49 | 99.58 | 99.58 | -1.90% | 2,187,400 |
| Aug 9, 2024 | 98.01 | 102.69 | 97.78 | 101.51 | 101.51 | 10.86% | 6,536,607 |
| Aug 8, 2024 | 92.62 | 93.32 | 91.28 | 91.57 | 91.57 | -1.16% | 4,538,516 |
| Aug 7, 2024 | 93.28 | 94.86 | 92.45 | 92.64 | 92.64 | 0.35% | 1,256,698 |
| Aug 6, 2024 | 91.98 | 94.00 | 91.47 | 92.32 | 92.32 | 1.10% | 1,671,847 |
| Aug 5, 2024 | 92.13 | 93.53 | 90.56 | 91.32 | 91.32 | -3.43% | 2,465,700 |
| Aug 2, 2024 | 95.19 | 95.60 | 93.81 | 94.56 | 94.56 | -0.92% | 1,220,600 |
| Aug 1, 2024 | 98.01 | 98.46 | 95.25 | 95.44 | 95.44 | -2.89% | 1,223,710 |