Akamai Technologies, Inc. (AKAM)
NASDAQ: AKAM · Real-Time Price · USD
87.96
+0.60 (0.69%)
At close: Nov 20, 2024, 4:00 PM
88.17
+0.21 (0.24%)
After-hours: Nov 20, 2024, 4:45 PM EST
Akamai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 87.09 | 88.19 | 86.56 | 87.96 | 87.96 | 0.69% | 1,517,066 |
| Nov 19, 2024 | 84.85 | 87.42 | 84.70 | 87.36 | 87.36 | 1.63% | 2,370,574 |
| 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% | 9,015,282 |
| Nov 7, 2024 | 104.74 | 104.99 | 103.19 | 104.40 | 104.40 | -0.30% | 2,610,953 |
| 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% | 2,246,992 |
| 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% | 1,188,075 |
| 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% | 1,083,585 |
| Oct 21, 2024 | 106.50 | 106.76 | 105.40 | 106.15 | 106.15 | -0.49% | 1,391,996 |
| 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% | 870,897 |
| 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 | 100.64 | 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% | 958,089 |
| 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% | 2,401,471 |
| 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% | 1,380,991 |
| 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% | 1,463,790 |
| 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% | 1,100,469 |
| Sep 13, 2024 | 97.30 | 98.78 | 97.20 | 98.53 | 98.53 | 1.26% | 1,026,287 |
| 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% | 1,490,883 |
| Sep 10, 2024 | 95.30 | 95.79 | 94.53 | 94.72 | 94.72 | -0.37% | 1,106,390 |
| 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% | 1,223,375 |
| Sep 5, 2024 | 99.98 | 100.14 | 98.73 | 99.12 | 99.12 | -1.01% | 1,831,890 |
| Sep 4, 2024 | 99.89 | 100.72 | 99.64 | 100.13 | 100.13 | 0.17% | 682,738 |
| Sep 3, 2024 | 101.32 | 102.11 | 99.67 | 99.96 | 99.96 | -1.85% | 989,860 |
| 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% | 885,270 |
| Aug 19, 2024 | 100.88 | 101.94 | 100.69 | 101.65 | 101.65 | 1.14% | 1,244,383 |
| 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% | 1,632,991 |
| Aug 14, 2024 | 101.31 | 101.80 | 99.65 | 99.73 | 99.73 | -1.28% | 1,583,857 |
| 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% | 2,187,394 |
| 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% | 2,465,676 |
| Aug 2, 2024 | 95.19 | 95.60 | 93.81 | 94.56 | 94.56 | -0.92% | 1,220,591 |
| Aug 1, 2024 | 98.01 | 98.46 | 95.25 | 95.44 | 95.44 | -2.89% | 1,223,710 |
| Jul 31, 2024 | 98.12 | 98.98 | 97.75 | 98.28 | 98.28 | 0.41% | 1,036,756 |
| Jul 30, 2024 | 97.66 | 98.52 | 97.13 | 97.88 | 97.88 | 0.58% | 1,335,753 |
| Jul 29, 2024 | 98.95 | 98.98 | 96.97 | 97.32 | 97.32 | 0.36% | 1,050,335 |
| Jul 26, 2024 | 96.79 | 97.31 | 96.09 | 96.97 | 96.97 | 0.62% | 713,626 |
| Jul 25, 2024 | 95.43 | 98.17 | 95.28 | 96.37 | 96.37 | 1.21% | 1,358,759 |
| Jul 24, 2024 | 96.10 | 97.29 | 95.10 | 95.22 | 95.22 | -0.87% | 1,280,168 |
| Jul 23, 2024 | 96.15 | 96.45 | 95.16 | 96.06 | 96.06 | -0.28% | 947,335 |
| Jul 22, 2024 | 95.47 | 96.61 | 94.97 | 96.33 | 96.33 | 1.35% | 1,043,020 |
| Jul 19, 2024 | 96.05 | 96.18 | 94.46 | 95.05 | 95.05 | -0.77% | 1,425,583 |
| Jul 18, 2024 | 97.24 | 97.80 | 95.29 | 95.79 | 95.79 | -1.44% | 1,636,377 |
| Jul 17, 2024 | 97.00 | 97.63 | 96.10 | 97.19 | 97.19 | -0.30% | 1,065,604 |
| Jul 16, 2024 | 96.50 | 97.62 | 95.94 | 97.48 | 97.48 | 1.27% | 1,181,052 |
| Jul 15, 2024 | 95.38 | 96.84 | 95.28 | 96.26 | 96.26 | 1.18% | 975,570 |
| Jul 12, 2024 | 94.28 | 96.25 | 94.21 | 95.14 | 95.14 | 1.11% | 1,335,259 |
| Jul 11, 2024 | 93.63 | 95.27 | 93.62 | 94.10 | 94.10 | 0.34% | 1,460,512 |
| Jul 10, 2024 | 92.92 | 93.82 | 92.38 | 93.78 | 93.78 | 1.41% | 1,417,340 |
| Jul 9, 2024 | 93.00 | 93.05 | 91.08 | 92.48 | 92.48 | -0.49% | 1,748,972 |
| Jul 8, 2024 | 91.21 | 93.26 | 90.95 | 92.94 | 92.94 | 2.73% | 1,854,030 |
| Jul 5, 2024 | 90.39 | 90.92 | 89.95 | 90.47 | 90.47 | 0.15% | 880,916 |
| Jul 3, 2024 | 91.00 | 91.28 | 89.90 | 90.33 | 90.33 | -0.54% | 739,019 |
| Jul 2, 2024 | 89.56 | 90.94 | 89.56 | 90.82 | 90.82 | 1.44% | 1,071,655 |