Akamai Technologies, Inc. (AKAM)
NASDAQ: AKAM · Real-Time Price · USD
74.38
-1.93 (-2.53%)
At close: Aug 1, 2025, 4:00 PM
74.40
+0.02 (0.03%)
After-hours: Aug 1, 2025, 7:04 PM EDT
Akamai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2025 | 80.00 | 80.25 | 79.15 | 79.60 | 79.60 | 0.09% | 2,158,167 |
| Jun 25, 2025 | 80.03 | 80.38 | 79.21 | 79.53 | 79.53 | -0.66% | 1,636,755 |
| Jun 24, 2025 | 79.60 | 80.29 | 78.72 | 80.06 | 80.06 | 0.98% | 3,717,078 |
| Jun 23, 2025 | 78.05 | 79.38 | 77.20 | 79.28 | 79.28 | 1.15% | 3,152,926 |
| Jun 20, 2025 | 78.70 | 79.31 | 77.62 | 78.38 | 78.38 | -0.41% | 4,791,354 |
| Jun 18, 2025 | 78.76 | 79.29 | 77.93 | 78.70 | 78.70 | 0.03% | 2,998,319 |
| Jun 17, 2025 | 79.52 | 79.72 | 78.44 | 78.68 | 78.68 | -1.64% | 3,440,807 |
| Jun 16, 2025 | 77.52 | 80.03 | 77.18 | 79.99 | 79.99 | 3.84% | 3,894,763 |
| Jun 13, 2025 | 77.67 | 78.33 | 76.86 | 77.03 | 77.03 | -1.89% | 1,859,078 |
| Jun 12, 2025 | 77.97 | 79.57 | 77.88 | 78.51 | 78.51 | 0.41% | 2,179,778 |
| Jun 11, 2025 | 78.50 | 79.66 | 77.94 | 78.19 | 78.19 | -0.10% | 3,617,830 |
| Jun 10, 2025 | 78.22 | 78.85 | 77.93 | 78.27 | 78.27 | 0.24% | 1,268,963 |
| Jun 9, 2025 | 77.51 | 78.70 | 77.28 | 78.08 | 78.08 | 1.36% | 2,106,761 |
| Jun 6, 2025 | 76.18 | 77.11 | 76.01 | 77.03 | 77.03 | 1.17% | 1,601,454 |
| Jun 5, 2025 | 76.90 | 77.14 | 75.80 | 76.14 | 76.14 | -0.60% | 2,584,870 |
| Jun 4, 2025 | 77.03 | 77.86 | 76.55 | 76.60 | 76.60 | -0.64% | 1,779,445 |
| Jun 3, 2025 | 75.91 | 77.10 | 75.17 | 77.09 | 77.09 | 1.21% | 2,046,431 |
| Jun 2, 2025 | 75.56 | 76.35 | 74.69 | 76.17 | 76.17 | 0.32% | 1,262,838 |
| 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 |