Akamai Technologies Inc. (AKAM)
NASDAQ: AKAM
· Real-Time Price · USD
74.29
-1.15 (-1.52%)
At close: Aug 14, 2025, 3:59 PM
74.07
-0.30%
Pre-market: Aug 15, 2025, 06:23 AM EDT
AKAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 74.41 | 74.98 | 74.01 | 74.27 | 74.27 | -1.55% | 1,614,154 |
| 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% | 3,141,800 |
| Aug 8, 2025 | 75.62 | 76.65 | 69.78 | 70.53 | 70.53 | -5.66% | 5,403,900 |
| Aug 7, 2025 | 75.46 | 75.73 | 72.75 | 74.76 | 74.76 | 0.38% | 4,030,600 |
| 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% | 1,681,100 |
| 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% | 2,285,100 |
| 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 |