Akamai Technologies, Inc. (AKAM)
NASDAQ: AKAM · Real-Time Price · USD
80.05
-1.51 (-1.85%)
At close: Mar 28, 2025, 4:00 PM
79.31
-0.74 (-0.92%)
After-hours: Mar 28, 2025, 7:44 PM EDT
Akamai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2025 | 99.97 | 101.02 | 99.01 | 100.89 | 100.89 | 1.02% | 1,274,938 |
| Feb 4, 2025 | 97.68 | 99.97 | 97.68 | 99.87 | 99.87 | 1.91% | 1,458,383 |
| Feb 3, 2025 | 98.40 | 98.70 | 96.76 | 98.00 | 98.00 | -1.90% | 1,796,747 |
| Jan 31, 2025 | 101.95 | 102.37 | 99.74 | 99.90 | 99.90 | -1.56% | 1,526,484 |
| Jan 30, 2025 | 101.04 | 101.87 | 100.51 | 101.48 | 101.48 | 1.07% | 1,806,651 |
| Jan 29, 2025 | 100.60 | 101.00 | 99.58 | 100.41 | 100.41 | -0.13% | 1,366,470 |
| Jan 28, 2025 | 99.95 | 100.77 | 98.90 | 100.54 | 100.54 | 0.87% | 1,869,733 |
| Jan 27, 2025 | 97.00 | 100.15 | 96.90 | 99.67 | 99.67 | 2.02% | 2,483,680 |
| Jan 24, 2025 | 96.14 | 97.77 | 95.87 | 97.70 | 97.70 | 1.89% | 1,805,752 |
| Jan 23, 2025 | 95.20 | 96.05 | 93.48 | 95.89 | 95.89 | 0.82% | 1,358,028 |
| Jan 22, 2025 | 94.85 | 95.13 | 93.30 | 95.11 | 95.11 | 0.42% | 1,370,021 |
| 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 |