Akamai Technologies, Inc. (AKAM)
NASDAQ: AKAM · Real-Time Price · USD
75.93
-0.16 (-0.21%)
At close: May 30, 2025, 4:00 PM
76.45
+0.52 (0.68%)
After-hours: May 30, 2025, 5:25 PM EDT
Akamai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |