Akamai Technologies, Inc. (AKAM)
NASDAQ: AKAM · Real-Time Price · USD
76.25
-9.19 (-10.76%)
At close: May 9, 2025, 4:00 PM
76.60
+0.35 (0.46%)
After-hours: May 9, 2025, 7:59 PM EDT
Akamai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |