Akamai Technologies, Inc. (AKAM)
NASDAQ: AKAM · Real-Time Price · USD
75.29
-0.94 (-1.23%)
Sep 30, 2025, 3:41 PM EDT - Market open
Akamai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 76.12 | 76.38 | 74.74 | 74.83 | - | -1.84% | 595,354 |
| Sep 29, 2025 | 76.46 | 76.85 | 75.77 | 76.23 | 76.23 | 0.24% | 1,164,154 |
| Sep 26, 2025 | 75.38 | 76.12 | 75.20 | 76.05 | 76.05 | 0.89% | 1,610,201 |
| Sep 25, 2025 | 75.89 | 76.00 | 74.93 | 75.38 | 75.38 | -1.12% | 1,243,725 |
| Sep 24, 2025 | 75.41 | 76.28 | 74.95 | 76.23 | 76.23 | 1.28% | 1,463,989 |
| Sep 23, 2025 | 76.70 | 76.75 | 75.05 | 75.27 | 75.27 | -1.84% | 1,660,515 |
| Sep 22, 2025 | 76.98 | 76.98 | 76.01 | 76.68 | 76.68 | 0.52% | 1,350,492 |
| Sep 19, 2025 | 77.62 | 77.62 | 76.02 | 76.28 | 76.28 | -1.05% | 7,140,509 |
| Sep 18, 2025 | 76.03 | 77.30 | 75.94 | 77.09 | 77.09 | 1.65% | 1,553,992 |
| Sep 17, 2025 | 76.57 | 77.22 | 74.89 | 75.84 | 75.84 | -0.71% | 1,941,065 |
| Sep 16, 2025 | 76.57 | 76.90 | 75.68 | 76.38 | 76.38 | -0.10% | 1,188,701 |
| Sep 15, 2025 | 76.87 | 77.95 | 75.59 | 76.46 | 76.46 | -0.49% | 1,604,049 |
| Sep 12, 2025 | 79.04 | 79.07 | 76.65 | 76.84 | 76.84 | -2.98% | 1,518,740 |
| Sep 11, 2025 | 77.01 | 79.41 | 76.86 | 79.20 | 79.20 | 3.19% | 1,641,698 |
| Sep 10, 2025 | 78.13 | 79.16 | 76.51 | 76.75 | 76.75 | -1.80% | 1,741,435 |
| Sep 9, 2025 | 78.71 | 78.89 | 77.85 | 78.16 | 78.16 | -0.91% | 1,550,861 |
| Sep 8, 2025 | 78.77 | 79.43 | 77.51 | 78.88 | 78.88 | 0.41% | 1,928,611 |
| Sep 5, 2025 | 77.35 | 79.21 | 77.30 | 78.56 | 78.56 | 1.77% | 1,786,681 |
| Sep 4, 2025 | 77.57 | 77.58 | 76.10 | 77.19 | 77.19 | -0.48% | 2,696,291 |
| Sep 3, 2025 | 76.98 | 77.80 | 76.42 | 77.56 | 77.56 | 0.75% | 1,494,425 |
| Sep 2, 2025 | 78.17 | 78.41 | 76.32 | 76.98 | 76.98 | -2.72% | 1,712,973 |
| Aug 29, 2025 | 78.38 | 79.27 | 78.35 | 79.13 | 79.13 | 0.94% | 1,176,468 |
| Aug 28, 2025 | 78.50 | 78.71 | 77.71 | 78.39 | 78.39 | 0.15% | 1,292,558 |
| Aug 27, 2025 | 77.12 | 78.39 | 77.06 | 78.27 | 78.27 | 1.73% | 1,081,265 |
| Aug 26, 2025 | 76.58 | 77.20 | 76.25 | 76.94 | 76.94 | 0.55% | 2,365,468 |
| Aug 25, 2025 | 77.41 | 77.58 | 76.17 | 76.52 | 76.52 | -1.44% | 1,975,949 |
| Aug 22, 2025 | 76.61 | 78.54 | 75.95 | 77.64 | 77.64 | 1.73% | 1,719,210 |
| Aug 21, 2025 | 75.51 | 76.46 | 74.86 | 76.32 | 76.32 | 0.34% | 1,533,303 |
| Aug 20, 2025 | 76.37 | 76.63 | 75.46 | 76.06 | 76.06 | -0.56% | 1,355,166 |
| Aug 19, 2025 | 75.19 | 76.65 | 75.00 | 76.49 | 76.49 | 1.61% | 1,832,399 |
| Aug 18, 2025 | 74.46 | 75.29 | 73.99 | 75.28 | 75.28 | 1.16% | 1,751,145 |
| Aug 15, 2025 | 74.69 | 75.14 | 74.10 | 74.42 | 74.42 | 0.20% | 2,011,515 |
| Aug 14, 2025 | 74.41 | 74.98 | 74.01 | 74.27 | 74.27 | -1.55% | 1,644,082 |
| Aug 13, 2025 | 72.50 | 75.55 | 72.17 | 75.44 | 75.44 | 4.82% | 3,572,317 |
| Aug 12, 2025 | 70.64 | 72.00 | 70.42 | 71.97 | 71.97 | 1.93% | 2,879,216 |
| Aug 11, 2025 | 70.96 | 72.98 | 70.42 | 70.61 | 70.61 | 0.11% | 3,141,764 |
| Aug 8, 2025 | 75.62 | 76.65 | 69.78 | 70.53 | 70.53 | -5.66% | 5,403,878 |
| Aug 7, 2025 | 75.46 | 75.73 | 72.75 | 74.76 | 74.76 | 0.38% | 4,030,559 |
| Aug 6, 2025 | 74.13 | 74.72 | 73.44 | 74.48 | 74.48 | 1.13% | 2,175,963 |
| Aug 5, 2025 | 74.94 | 75.23 | 73.44 | 73.65 | 73.65 | -2.45% | 2,546,024 |
| Aug 4, 2025 | 74.75 | 75.85 | 74.63 | 75.50 | 75.50 | 1.51% | 1,681,064 |
| 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 |