Akamai Technologies, Inc. (AKAM)
NASDAQ: AKAM · Real-Time Price · USD
78.38
-0.32 (-0.41%)
At close: Jun 20, 2025, 4:00 PM
78.33
-0.05 (-0.06%)
After-hours: Jun 20, 2025, 6:36 PM EDT
Akamai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 78.70 | 79.31 | 77.62 | 78.38 | 78.38 | -0.41% | 4,741,619 |
| Jun 18, 2025 | 78.76 | 79.29 | 77.93 | 78.70 | 78.70 | 0.03% | 2,998,319 |
| Jun 17, 2025 | 79.52 | 79.72 | 78.44 | 78.68 | 78.68 | -1.64% | 3,440,807 |
| Jun 16, 2025 | 77.52 | 80.03 | 77.18 | 79.99 | 79.99 | 3.84% | 3,894,763 |
| Jun 13, 2025 | 77.67 | 78.33 | 76.86 | 77.03 | 77.03 | -1.89% | 1,859,078 |
| Jun 12, 2025 | 77.97 | 79.57 | 77.88 | 78.51 | 78.51 | 0.41% | 2,179,778 |
| Jun 11, 2025 | 78.50 | 79.66 | 77.94 | 78.19 | 78.19 | -0.10% | 3,617,830 |
| Jun 10, 2025 | 78.22 | 78.85 | 77.93 | 78.27 | 78.27 | 0.24% | 1,268,963 |
| Jun 9, 2025 | 77.51 | 78.70 | 77.28 | 78.08 | 78.08 | 1.36% | 2,106,761 |
| Jun 6, 2025 | 76.18 | 77.11 | 76.01 | 77.03 | 77.03 | 1.17% | 1,601,454 |
| Jun 5, 2025 | 76.90 | 77.14 | 75.80 | 76.14 | 76.14 | -0.60% | 2,584,870 |
| Jun 4, 2025 | 77.03 | 77.86 | 76.55 | 76.60 | 76.60 | -0.64% | 1,779,445 |
| Jun 3, 2025 | 75.91 | 77.10 | 75.17 | 77.09 | 77.09 | 1.21% | 2,046,431 |
| Jun 2, 2025 | 75.56 | 76.35 | 74.69 | 76.17 | 76.17 | 0.32% | 1,262,838 |
| May 30, 2025 | 75.78 | 76.21 | 74.75 | 75.93 | 75.93 | -0.21% | 3,105,155 |
| May 29, 2025 | 76.86 | 77.00 | 75.50 | 76.09 | 76.09 | -0.43% | 1,788,451 |
| May 28, 2025 | 77.75 | 77.75 | 76.25 | 76.42 | 76.42 | -1.89% | 1,206,549 |
| May 27, 2025 | 77.00 | 78.04 | 76.01 | 77.89 | 77.89 | 2.70% | 1,845,236 |
| May 23, 2025 | 76.10 | 76.71 | 75.75 | 75.84 | 75.84 | -1.61% | 1,946,743 |
| May 22, 2025 | 76.38 | 78.06 | 76.24 | 77.08 | 77.08 | 0.86% | 3,165,708 |
| May 21, 2025 | 76.53 | 77.79 | 76.20 | 76.42 | 76.42 | -1.38% | 1,704,165 |
| May 20, 2025 | 77.72 | 78.90 | 77.21 | 77.49 | 77.49 | -0.49% | 2,599,083 |
| May 19, 2025 | 76.80 | 78.20 | 76.41 | 77.87 | 77.87 | -0.21% | 2,836,042 |
| May 16, 2025 | 76.95 | 78.05 | 76.23 | 78.03 | 78.03 | 1.99% | 3,469,649 |
| May 15, 2025 | 77.39 | 77.39 | 74.85 | 76.51 | 76.51 | -1.29% | 16,398,074 |
| May 14, 2025 | 77.74 | 79.11 | 77.25 | 77.51 | 77.51 | -1.81% | 3,560,855 |
| May 13, 2025 | 79.30 | 79.50 | 78.11 | 78.94 | 78.94 | 0.19% | 2,065,847 |
| May 12, 2025 | 79.01 | 79.70 | 77.62 | 78.79 | 78.79 | 3.33% | 3,567,317 |
| May 9, 2025 | 83.00 | 83.89 | 76.20 | 76.25 | 76.25 | -10.76% | 5,837,365 |
| May 8, 2025 | 83.70 | 86.15 | 83.36 | 85.44 | 85.44 | 3.11% | 3,833,891 |
| May 7, 2025 | 82.84 | 83.44 | 82.17 | 82.86 | 82.86 | -0.01% | 2,224,089 |
| May 6, 2025 | 82.54 | 83.56 | 82.15 | 82.87 | 82.87 | -0.28% | 1,279,374 |
| May 5, 2025 | 82.17 | 84.05 | 81.91 | 83.10 | 83.10 | 0.68% | 1,576,361 |
| May 2, 2025 | 82.21 | 83.04 | 81.64 | 82.54 | 82.54 | 1.76% | 1,340,815 |
| May 1, 2025 | 81.30 | 81.93 | 80.34 | 81.11 | 81.11 | 0.66% | 1,159,921 |
| Apr 30, 2025 | 79.61 | 80.80 | 78.96 | 80.58 | 80.58 | -0.49% | 1,065,904 |
| Apr 29, 2025 | 80.06 | 81.47 | 79.53 | 80.98 | 80.98 | 1.00% | 1,267,094 |
| Apr 28, 2025 | 79.85 | 81.04 | 79.32 | 80.18 | 80.18 | 0.49% | 1,354,992 |
| Apr 25, 2025 | 79.20 | 80.38 | 78.76 | 79.79 | 79.79 | 0.74% | 1,307,215 |
| Apr 24, 2025 | 75.87 | 79.57 | 75.55 | 79.20 | 79.20 | 4.39% | 2,048,243 |
| Apr 23, 2025 | 75.89 | 77.00 | 75.02 | 75.87 | 75.87 | 2.99% | 2,080,043 |
| Apr 22, 2025 | 73.48 | 74.02 | 72.39 | 73.67 | 73.67 | 2.43% | 1,583,394 |
| Apr 21, 2025 | 72.77 | 73.01 | 71.28 | 71.92 | 71.92 | -2.10% | 1,067,923 |
| Apr 17, 2025 | 74.00 | 74.30 | 73.20 | 73.46 | 73.46 | -0.47% | 1,613,376 |
| Apr 16, 2025 | 73.84 | 75.58 | 73.25 | 73.81 | 73.81 | -0.94% | 1,459,993 |
| Apr 15, 2025 | 74.17 | 74.84 | 73.85 | 74.51 | 74.51 | 0.49% | 936,942 |
| Apr 14, 2025 | 74.67 | 75.15 | 73.39 | 74.15 | 74.15 | 0.14% | 1,251,420 |
| Apr 11, 2025 | 72.72 | 74.51 | 71.81 | 74.05 | 74.05 | 2.05% | 2,515,492 |
| Apr 10, 2025 | 74.32 | 74.95 | 70.75 | 72.56 | 72.56 | -4.96% | 2,041,047 |
| Apr 9, 2025 | 67.60 | 76.80 | 67.51 | 76.35 | 76.35 | 11.93% | 3,895,117 |