Akamai Technologies Inc.

81.52
0.05 (0.06%)
At close: Mar 27, 2025, 3:59 PM
81.42
-0.13%
After-hours: Mar 27, 2025, 07:21 PM EDT

AKAM Stock Price History

Date Open High Low Close Change % Change Volume
Mar 27, 2025 81.13 82.00 80.25 81.56 0.09 0.11% 1,189,013
Mar 26, 2025 81.90 82.22 80.79 81.47 -0.38 -0.46% 1,259,700
Mar 25, 2025 82.96 83.28 81.58 81.85 -0.92 -1.11% 2,086,485
Mar 24, 2025 82.35 83.02 81.74 82.77 1.73 2.13% 1,800,551
Mar 21, 2025 80.87 81.42 80.25 81.04 -0.51 -0.63% 3,875,424
Mar 20, 2025 81.76 82.58 81.35 81.55 -0.86 -1.04% 1,862,719
Mar 19, 2025 82.46 83.07 81.44 82.41 0.35 0.43% 1,701,450
Mar 18, 2025 83.37 83.38 81.71 82.06 -0.73 -0.88% 1,668,749
Mar 17, 2025 80.52 83.69 80.38 82.79 2.06 2.55% 2,590,600
Mar 14, 2025 79.75 81.51 79.28 80.73 2.07 2.63% 2,371,295
Mar 13, 2025 79.21 80.53 78.60 78.66 -1.00 -1.26% 2,447,205
Mar 12, 2025 81.33 81.71 79.32 79.66 -0.99 -1.23% 4,648,000
Mar 11, 2025 83.83 84.16 80.55 80.65 -3.50 -4.16% 4,424,421
Mar 10, 2025 86.48 87.38 83.81 84.15 -3.37 -3.85% 3,873,618
Mar 7, 2025 82.34 88.01 82.13 87.52 4.71 5.69% 4,500,000
Mar 6, 2025 81.86 83.45 81.73 82.81 -0.01 -0.01% 2,233,168
Mar 5, 2025 81.73 82.98 81.13 82.82 0.64 0.78% 2,425,076
Mar 4, 2025 80.55 82.73 79.90 82.18 1.18 1.46% 3,101,561
Mar 3, 2025 81.29 83.11 80.43 81.00 0.32 0.40% 3,951,100
Feb 28, 2025 79.68 81.66 79.13 80.68 2.81 3.61% 5,814,952
Feb 27, 2025 79.60 80.08 77.82 77.87 -1.71 -2.15% 3,709,004
Feb 26, 2025 78.12 79.94 77.64 79.58 1.53 1.96% 3,713,166
Feb 25, 2025 77.50 78.79 76.60 78.05 0.40 0.52% 4,083,819
Feb 24, 2025 77.90 79.70 75.50 77.65 0.92 1.20% 7,013,700
Feb 21, 2025 89.00 89.89 76.50 76.73 -21.30 -21.73% 20,732,300
Feb 20, 2025 100.34 100.66 97.22 98.03 -2.23 -2.22% 3,071,611
Feb 19, 2025 98.95 100.32 97.44 100.26 0.94 0.95% 2,223,659
Feb 18, 2025 100.01 100.30 98.51 99.32 -0.69 -0.69% 1,734,311
Feb 14, 2025 100.06 101.62 99.70 100.01 0.35 0.35% 1,466,600
Feb 13, 2025 100.58 100.75 98.97 99.66 -1.40 -1.39% 1,964,243
Feb 12, 2025 100.69 101.39 99.86 101.06 -0.32 -0.32% 1,336,754
Feb 11, 2025 101.34 101.72 100.56 101.38 -0.72 -0.71% 1,619,000
Feb 10, 2025 100.37 103.75 99.96 102.10 2.46 2.47% 3,112,200
Feb 7, 2025 99.73 100.11 98.56 99.64 0.03 0.03% 1,484,500
Feb 6, 2025 100.95 101.83 99.49 99.61 -1.28 -1.27% 1,454,857
Feb 5, 2025 99.97 101.02 99.01 100.89 1.02 1.02% 1,274,938
Feb 4, 2025 97.68 99.97 97.68 99.87 1.87 1.91% 1,458,383
Feb 3, 2025 98.40 98.70 96.76 98.00 -1.90 -1.90% 1,796,747
Jan 31, 2025 101.95 102.37 99.74 99.90 -1.58 -1.56% 1,526,484
Jan 30, 2025 101.04 101.87 100.51 101.48 1.07 1.07% 1,806,651
Jan 29, 2025 100.60 101.00 99.58 100.41 -0.13 -0.13% 1,366,470
Jan 28, 2025 99.95 100.77 98.90 100.54 0.87 0.87% 1,869,733
Jan 27, 2025 97.00 100.15 96.90 99.67 1.97 2.02% 2,483,680
Jan 24, 2025 96.14 97.77 95.87 97.70 1.81 1.89% 1,805,752
Jan 23, 2025 95.20 96.05 93.48 95.89 0.78 0.82% 1,358,028
Jan 22, 2025 94.85 95.13 93.30 95.11 0.40 0.42% 1,370,021
Jan 21, 2025 92.00 94.97 91.86 94.71 3.70 4.07% 2,960,648
Jan 17, 2025 91.72 92.55 90.96 91.01 0.51 0.56% 2,346,457
Jan 16, 2025 90.02 90.96 89.55 90.50 -0.02 -0.02% 1,142,600
Jan 15, 2025 91.57 91.92 90.06 90.52 -0.06 -0.07% 1,095,426