Akamai Technologies, Inc. (AKAM)
NASDAQ: AKAM · Real-Time Price · USD
78.88
+0.32 (0.41%)
At close: Sep 8, 2025, 4:00 PM
78.88
0.00 (0.00%)
After-hours: Sep 8, 2025, 6:01 PM EDT
Akamai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 78.77 | 79.43 | 77.51 | 78.88 | - | 0.41% | 1,987,861 |
| Sep 5, 2025 | 77.35 | 79.21 | 77.30 | 78.56 | 78.56 | 1.77% | 1,786,681 |
| Sep 4, 2025 | 77.57 | 77.58 | 76.10 | 77.19 | 77.19 | -0.48% | 2,696,291 |
| Sep 3, 2025 | 76.98 | 77.80 | 76.42 | 77.56 | 77.56 | 0.75% | 1,494,425 |
| Sep 2, 2025 | 78.17 | 78.41 | 76.32 | 76.98 | 76.98 | -2.72% | 1,712,973 |
| Aug 29, 2025 | 78.38 | 79.27 | 78.35 | 79.13 | 79.13 | 0.94% | 1,176,468 |
| Aug 28, 2025 | 78.50 | 78.71 | 77.71 | 78.39 | 78.39 | 0.15% | 1,292,558 |
| Aug 27, 2025 | 77.12 | 78.39 | 77.06 | 78.27 | 78.27 | 1.73% | 1,081,265 |
| Aug 26, 2025 | 76.58 | 77.20 | 76.25 | 76.94 | 76.94 | 0.55% | 2,365,468 |
| Aug 25, 2025 | 77.41 | 77.58 | 76.17 | 76.52 | 76.52 | -1.44% | 1,975,949 |
| Aug 22, 2025 | 76.61 | 78.54 | 75.95 | 77.64 | 77.64 | 1.73% | 1,719,210 |
| Aug 21, 2025 | 75.51 | 76.46 | 74.86 | 76.32 | 76.32 | 0.34% | 1,533,303 |
| Aug 20, 2025 | 76.37 | 76.63 | 75.46 | 76.06 | 76.06 | -0.56% | 1,355,166 |
| Aug 19, 2025 | 75.19 | 76.65 | 75.00 | 76.49 | 76.49 | 1.61% | 1,832,399 |
| Aug 18, 2025 | 74.46 | 75.29 | 73.99 | 75.28 | 75.28 | 1.16% | 1,751,145 |
| Aug 15, 2025 | 74.69 | 75.14 | 74.10 | 74.42 | 74.42 | 0.20% | 2,011,515 |
| Aug 14, 2025 | 74.41 | 74.98 | 74.01 | 74.27 | 74.27 | -1.55% | 1,644,082 |
| Aug 13, 2025 | 72.50 | 75.55 | 72.17 | 75.44 | 75.44 | 4.82% | 3,572,317 |
| Aug 12, 2025 | 70.64 | 72.00 | 70.42 | 71.97 | 71.97 | 1.93% | 2,879,216 |
| Aug 11, 2025 | 70.96 | 72.98 | 70.42 | 70.61 | 70.61 | 0.11% | 3,141,764 |
| Aug 8, 2025 | 75.62 | 76.65 | 69.78 | 70.53 | 70.53 | -5.66% | 5,403,878 |
| Aug 7, 2025 | 75.46 | 75.73 | 72.75 | 74.76 | 74.76 | 0.38% | 4,030,559 |
| Aug 6, 2025 | 74.13 | 74.72 | 73.44 | 74.48 | 74.48 | 1.13% | 2,175,963 |
| Aug 5, 2025 | 74.94 | 75.23 | 73.44 | 73.65 | 73.65 | -2.45% | 2,546,024 |
| Aug 4, 2025 | 74.75 | 75.85 | 74.63 | 75.50 | 75.50 | 1.51% | 1,681,064 |
| Aug 1, 2025 | 76.06 | 76.50 | 73.76 | 74.38 | 74.38 | -2.53% | 2,534,197 |
| Jul 31, 2025 | 78.51 | 78.64 | 76.09 | 76.31 | 76.31 | -2.24% | 1,727,676 |
| Jul 30, 2025 | 79.49 | 79.52 | 77.81 | 78.06 | 78.06 | -1.80% | 1,933,675 |
| Jul 29, 2025 | 79.72 | 80.41 | 78.94 | 79.49 | 79.49 | -0.28% | 1,315,411 |
| Jul 28, 2025 | 80.82 | 80.94 | 79.44 | 79.71 | 79.71 | -1.29% | 1,145,490 |
| Jul 25, 2025 | 80.80 | 81.25 | 80.30 | 80.75 | 80.75 | 0.05% | 2,285,093 |
| Jul 24, 2025 | 80.24 | 81.30 | 80.09 | 80.71 | 80.71 | 0.04% | 1,026,044 |
| Jul 23, 2025 | 79.71 | 81.13 | 79.71 | 80.68 | 80.68 | 0.35% | 1,348,891 |
| Jul 22, 2025 | 78.97 | 80.54 | 78.50 | 80.40 | 80.40 | 2.15% | 1,104,722 |
| Jul 21, 2025 | 79.13 | 79.91 | 78.64 | 78.71 | 78.71 | 0.03% | 1,175,342 |
| Jul 18, 2025 | 78.41 | 78.81 | 77.65 | 78.69 | 78.69 | 0.98% | 1,464,106 |
| Jul 17, 2025 | 77.35 | 78.04 | 76.66 | 77.93 | 77.93 | 1.16% | 1,202,042 |
| Jul 16, 2025 | 77.07 | 77.60 | 75.75 | 77.04 | 77.04 | 0.31% | 994,123 |
| Jul 15, 2025 | 77.74 | 77.94 | 76.72 | 76.80 | 76.80 | -0.79% | 976,132 |
| Jul 14, 2025 | 77.35 | 78.06 | 76.88 | 77.41 | 77.41 | 0.04% | 1,249,755 |
| Jul 11, 2025 | 78.80 | 79.18 | 77.36 | 77.38 | 77.38 | -2.59% | 1,254,313 |
| Jul 10, 2025 | 80.59 | 80.61 | 79.23 | 79.44 | 79.44 | -1.48% | 1,144,647 |
| Jul 9, 2025 | 80.89 | 81.04 | 79.72 | 80.63 | 80.63 | -0.01% | 961,662 |
| Jul 8, 2025 | 79.61 | 81.45 | 79.19 | 80.64 | 80.64 | 2.00% | 1,613,406 |
| Jul 7, 2025 | 78.93 | 79.83 | 78.59 | 79.06 | 79.06 | -0.53% | 1,649,125 |
| Jul 3, 2025 | 80.33 | 80.54 | 79.08 | 79.48 | 79.48 | 0.03% | 1,159,299 |
| Jul 2, 2025 | 79.56 | 79.89 | 78.81 | 79.46 | 79.46 | -0.19% | 1,247,720 |
| Jul 1, 2025 | 79.70 | 80.92 | 79.23 | 79.61 | 79.61 | -0.19% | 1,343,709 |
| Jun 30, 2025 | 80.00 | 80.28 | 79.19 | 79.76 | 79.76 | 0.20% | 1,947,203 |
| Jun 27, 2025 | 79.73 | 80.27 | 78.77 | 79.60 | 79.60 | - | 2,610,140 |