Akamai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2025	94.85	95.13	93.30	95.11	95.11	0.42%	1,342,338
Jan 21, 2025	92.00	94.97	91.86	94.71	94.71	4.07%	2,960,648
Jan 17, 2025	91.72	92.55	90.96	91.01	91.01	0.56%	2,346,457
Jan 16, 2025	90.02	90.96	89.55	90.50	90.50	-0.02%	1,142,582
Jan 15, 2025	91.57	91.92	90.06	90.52	90.52	-0.07%	1,095,426
Jan 14, 2025	89.88	91.41	89.66	90.58	90.58	1.08%	1,188,946
Jan 13, 2025	88.95	90.16	88.50	89.61	89.61	0.76%	1,530,003
Jan 10, 2025	92.35	92.64	88.82	88.93	88.93	-4.75%	2,434,328
Jan 8, 2025	92.31	94.29	91.50	93.36	93.36	0.89%	1,792,333
Jan 7, 2025	93.42	94.92	92.27	92.54	92.54	-0.91%	1,298,451
Jan 6, 2025	93.98	95.10	93.11	93.39	93.39	-0.18%	1,519,919
Jan 3, 2025	96.00	96.00	91.82	93.56	93.56	-1.95%	2,324,625
Jan 2, 2025	96.67	97.23	95.06	95.42	95.42	-0.24%	1,010,130
Dec 31, 2024	95.81	96.65	95.41	95.65	95.65	0.09%	932,145
Dec 30, 2024	96.24	96.44	95.22	95.56	95.56	-1.45%	1,087,688
Dec 27, 2024	97.51	97.68	96.13	96.97	96.97	-1.01%	724,927
Dec 26, 2024	96.72	98.11	96.50	97.96	97.96	1.08%	946,913
Dec 24, 2024	96.13	97.17	96.05	96.91	96.91	0.32%	541,735
Dec 23, 2024	95.73	96.71	95.40	96.60	96.60	0.74%	1,365,656
Dec 20, 2024	94.25	96.32	93.93	95.89	95.89	1.39%	3,036,081
Dec 19, 2024	94.72	95.78	94.26	94.58	94.58	0.49%	1,518,925
Dec 18, 2024	97.75	97.80	93.97	94.12	94.12	-3.33%	1,973,210
Dec 17, 2024	97.06	98.53	97.02	97.36	97.36	0.06%	1,552,635
Dec 16, 2024	98.41	99.83	97.20	97.30	97.30	-1.95%	1,525,910
Dec 13, 2024	99.72	100.25	98.81	99.24	99.24	-0.76%	1,564,643
Dec 12, 2024	99.19	100.39	99.01	100.00	100.00	-0.02%	1,269,983
Dec 11, 2024	99.29	100.15	98.54	100.02	100.02	1.26%	1,371,876
Dec 10, 2024	99.12	99.60	97.76	98.78	98.78	-0.34%	1,272,852
Dec 9, 2024	97.75	100.32	97.68	99.12	99.12	1.08%	1,344,970
Dec 6, 2024	98.08	99.22	97.79	98.06	98.06	0.68%	1,467,702
Dec 5, 2024	98.67	98.84	97.21	97.40	97.40	-0.92%	1,523,535
Dec 4, 2024	97.53	99.03	97.22	98.30	98.30	0.79%	1,529,847
Dec 3, 2024	97.06	98.18	96.79	97.53	97.53	-0.41%	1,853,800
Dec 2, 2024	95.50	98.70	95.35	97.93	97.93	4.16%	3,159,595
Nov 29, 2024	93.76	94.86	93.68	94.02	94.02	0.17%	830,767
Nov 27, 2024	93.38	94.53	93.12	93.86	93.86	0.82%	1,540,881
Nov 26, 2024	94.66	94.90	92.83	93.10	93.10	-1.63%	1,678,625
Nov 25, 2024	93.82	94.90	93.05	94.64	94.64	1.87%	2,929,394
Nov 22, 2024	90.96	93.20	90.74	92.90	92.90	2.00%	2,730,112
Nov 21, 2024	88.42	91.20	88.00	91.08	91.08	3.55%	2,083,308
Nov 20, 2024	87.09	88.19	86.56	87.96	87.96	0.69%	1,517,066
Nov 19, 2024	84.85	87.42	84.70	87.36	87.36	1.63%	2,370,574
Nov 18, 2024	87.43	88.18	85.59	85.96	85.96	-1.68%	2,426,016
Nov 15, 2024	88.86	89.56	86.78	87.43	87.43	-1.04%	2,616,717
Nov 14, 2024	88.74	89.54	88.24	88.35	88.35	-0.45%	2,428,248
Nov 13, 2024	89.21	90.16	88.50	88.75	88.75	-1.48%	2,402,850
Nov 12, 2024	91.50	91.50	89.74	90.08	90.08	-1.09%	2,849,058
Nov 11, 2024	91.65	92.18	89.77	91.07	91.07	1.90%	3,312,717
Nov 8, 2024	97.91	98.30	89.27	89.37	89.37	-14.40%	9,015,282
Nov 7, 2024	104.74	104.99	103.19	104.40	104.40	-0.30%	2,610,953
Nov 6, 2024	103.35	105.26	102.82	104.71	104.71	3.71%	2,179,390
Nov 5, 2024	99.80	101.37	98.93	100.96	100.96	0.92%	2,436,777
Nov 4, 2024	100.50	101.06	99.84	100.04	100.04	-0.53%	1,748,731
Nov 1, 2024	101.16	101.87	100.22	100.57	100.57	-0.50%	1,373,284
Oct 31, 2024	101.72	101.97	100.54	101.08	101.08	-0.76%	1,954,303
Oct 30, 2024	102.96	104.13	101.65	101.85	101.85	-1.08%	2,246,992
Oct 29, 2024	102.84	103.85	102.28	102.96	102.96	0.11%	1,106,945
Oct 28, 2024	102.94	103.24	102.24	102.85	102.85	0.86%	930,729
Oct 25, 2024	103.35	103.71	101.57	101.97	101.97	-0.81%	898,241
Oct 24, 2024	102.68	104.17	102.68	102.80	102.80	0.08%	1,188,075
Oct 23, 2024	105.46	105.50	102.52	102.72	102.72	-2.60%	1,479,415
Oct 22, 2024	105.98	105.98	105.05	105.46	105.46	-0.65%	1,083,585
Oct 21, 2024	106.50	106.76	105.40	106.15	106.15	-0.49%	1,391,996
Oct 18, 2024	105.20	106.80	104.76	106.67	106.67	1.85%	1,622,732
Oct 17, 2024	103.67	105.17	102.71	104.73	104.73	1.11%	1,301,549
Oct 16, 2024	103.31	103.63	102.74	103.58	103.58	0.28%	2,306,147
Oct 15, 2024	103.29	104.69	103.06	103.29	103.29	-0.27%	1,123,063
Oct 14, 2024	104.71	104.71	102.88	103.57	103.57	-0.62%	870,897
Oct 11, 2024	103.42	104.59	102.79	104.22	104.22	0.77%	989,067
Oct 10, 2024	102.97	103.56	102.71	103.42	103.42	0.30%	762,157
Oct 9, 2024	101.48	103.19	101.43	103.11	103.11	1.76%	1,067,586
Oct 8, 2024	101.15	101.45	100.19	101.33	101.33	0.16%	1,028,302
Oct 7, 2024	101.25	101.79	100.92	101.17	101.17	-0.31%	1,067,046
Oct 4, 2024	101.29	101.59	100.64	101.48	101.48	1.03%	626,800
Oct 3, 2024	100.42	100.99	99.97	100.45	100.45	-0.33%	874,291
Oct 2, 2024	99.66	100.91	99.36	100.78	100.78	0.96%	958,089
Oct 1, 2024	100.58	100.75	99.36	99.82	99.82	-1.12%	1,687,908
Sep 30, 2024	101.43	101.65	99.97	100.95	100.95	-0.61%	2,401,471
Sep 27, 2024	100.50	102.32	100.49	101.57	101.57	1.46%	1,095,950
Sep 26, 2024	100.62	101.00	99.87	100.11	100.11	0.47%	1,451,625
Sep 25, 2024	101.75	101.75	99.49	99.64	99.64	-2.16%	1,141,704
Sep 24, 2024	100.99	102.49	100.58	101.84	101.84	1.11%	1,457,891
Sep 23, 2024	99.71	100.81	99.45	100.72	100.72	1.21%	1,380,991
Sep 20, 2024	99.16	99.86	98.36	99.52	99.52	0.08%	1,881,139
Sep 19, 2024	98.90	99.78	98.75	99.44	99.44	2.08%	1,463,790
Sep 18, 2024	97.83	98.37	96.84	97.41	97.41	-0.47%	1,013,812
Sep 17, 2024	99.54	99.54	97.60	97.87	97.87	-1.43%	1,393,141
Sep 16, 2024	98.49	99.43	98.14	99.29	99.29	0.77%	1,100,469
Sep 13, 2024	97.30	98.78	97.20	98.53	98.53	1.26%	1,026,287
Sep 12, 2024	96.72	97.77	96.22	97.30	97.30	0.66%	1,256,415
Sep 11, 2024	94.43	96.75	93.50	96.66	96.66	2.05%	1,490,883
Sep 10, 2024	95.30	95.79	94.53	94.72	94.72	-0.37%	1,106,390
Sep 9, 2024	96.65	97.10	94.77	95.07	95.07	-1.52%	1,824,834
Sep 6, 2024	99.16	99.68	96.48	96.54	96.54	-2.60%	1,223,375
Sep 5, 2024	99.98	100.14	98.73	99.12	99.12	-1.01%	1,831,890
Sep 4, 2024	99.89	100.72	99.64	100.13	100.13	0.17%	682,738
Sep 3, 2024	101.32	102.11	99.67	99.96	99.96	-1.85%	989,860
Aug 30, 2024	102.16	102.21	100.62	101.84	101.84	0.24%	2,305,544
Aug 29, 2024	100.61	102.41	100.45	101.60	101.60	1.52%	756,737
Aug 28, 2024	101.19	101.71	99.88	100.08	100.08	-1.21%	684,014