Akamai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2025	73.77	73.85	67.63	68.21	68.21	-3.83%	3,655,039
Apr 7, 2025	72.64	74.80	69.50	70.93	70.93	-3.75%	3,467,881
Apr 4, 2025	77.05	77.23	73.42	73.69	73.69	-6.46%	2,611,460
Apr 3, 2025	79.51	80.88	78.56	78.78	78.78	-3.49%	1,665,624
Apr 2, 2025	79.48	81.99	79.17	81.63	81.63	1.28%	930,003
Apr 1, 2025	80.22	81.00	79.34	80.60	80.60	0.12%	1,614,893
Mar 31, 2025	79.39	80.97	78.36	80.50	80.50	0.56%	1,691,482
Mar 28, 2025	80.95	81.20	79.33	80.05	80.05	-1.85%	1,683,243
Mar 27, 2025	81.13	82.00	80.25	81.56	81.56	0.11%	1,192,080
Mar 26, 2025	81.90	82.22	80.79	81.47	81.47	-0.46%	1,259,656
Mar 25, 2025	82.96	83.28	81.58	81.85	81.85	-1.11%	2,086,485
Mar 24, 2025	82.35	83.02	81.74	82.77	82.77	2.13%	1,800,551
Mar 21, 2025	80.87	81.42	80.25	81.04	81.04	-0.63%	3,875,424
Mar 20, 2025	81.76	82.58	81.35	81.55	81.55	-1.04%	1,862,719
Mar 19, 2025	82.46	83.07	81.44	82.41	82.41	0.43%	1,701,450
Mar 18, 2025	83.37	83.38	81.71	82.06	82.06	-0.88%	1,668,749
Mar 17, 2025	80.52	83.69	80.38	82.79	82.79	2.55%	2,590,557
Mar 14, 2025	79.75	81.51	79.28	80.73	80.73	2.63%	2,371,295
Mar 13, 2025	79.21	80.53	78.60	78.66	78.66	-1.26%	2,447,205
Mar 12, 2025	81.34	81.71	79.32	79.66	79.66	-1.23%	4,647,959
Mar 11, 2025	83.83	84.16	80.55	80.65	80.65	-4.16%	4,424,421
Mar 10, 2025	86.48	87.38	83.81	84.15	84.15	-3.85%	3,873,008
Mar 7, 2025	82.34	88.01	82.13	87.52	87.52	5.69%	4,499,972
Mar 6, 2025	81.86	83.45	81.73	82.81	82.81	-0.01%	2,233,168
Mar 5, 2025	81.73	82.98	81.13	82.82	82.82	0.78%	2,425,076
Mar 4, 2025	80.55	82.73	79.90	82.18	82.18	1.46%	3,101,561
Mar 3, 2025	81.29	83.11	80.43	81.00	81.00	0.40%	3,951,093
Feb 28, 2025	79.68	81.66	79.13	80.68	80.68	3.61%	5,814,952
Feb 27, 2025	79.60	80.08	77.82	77.87	77.87	-2.15%	3,709,004
Feb 26, 2025	78.12	79.94	77.64	79.58	79.58	1.96%	3,713,166
Feb 25, 2025	77.50	78.79	76.60	78.05	78.05	0.52%	4,083,819
Feb 24, 2025	77.90	79.70	75.50	77.65	77.65	1.20%	7,013,669
Feb 21, 2025	89.00	89.89	76.50	76.73	76.73	-21.73%	20,732,287
Feb 20, 2025	100.34	100.66	97.22	98.03	98.03	-2.22%	3,071,611
Feb 19, 2025	98.95	100.32	97.44	100.26	100.26	0.95%	2,223,659
Feb 18, 2025	100.01	100.30	98.51	99.32	99.32	-0.69%	1,734,311
Feb 14, 2025	100.06	101.62	99.70	100.01	100.01	0.35%	1,466,571
Feb 13, 2025	100.58	100.75	98.97	99.66	99.66	-1.39%	1,964,243
Feb 12, 2025	100.69	101.39	99.86	101.06	101.06	-0.32%	1,336,754
Feb 11, 2025	101.34	101.72	100.56	101.38	101.38	-0.71%	1,618,967
Feb 10, 2025	100.37	103.75	99.96	102.10	102.10	2.47%	3,112,163
Feb 7, 2025	99.73	100.11	98.56	99.64	99.64	0.03%	1,484,461
Feb 6, 2025	100.95	101.83	99.49	99.61	99.61	-1.27%	1,454,857