Akamai Technologies, Inc. (AKAM)
NASDAQ: AKAM · Real-Time Price · USD
76.73
-21.30 (-21.73%)
At close: Feb 21, 2025, 4:00 PM
77.01
+0.28 (0.36%)
After-hours: Feb 21, 2025, 7:57 PM EST
Akamai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |