Akamai Technologies Inc. (AKAM)
NASDAQ: AKAM
· Real-Time Price · USD
78.16
-0.72 (-0.91%)
At close: Sep 09, 2025, 3:59 PM
78.29
0.17%
After-hours: Sep 09, 2025, 07:26 PM EDT
AKAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 78.71 | 78.89 | 77.85 | 78.16 | 78.16 | -0.91% | 1,498,697 |
| 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% | 1,786,700 |
| Sep 4, 2025 | 77.57 | 77.58 | 76.10 | 77.19 | 77.19 | -0.48% | 2,696,300 |
| Sep 3, 2025 | 76.98 | 77.80 | 76.42 | 77.56 | 77.56 | 0.75% | 1,494,520 |
| 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% | 1,176,500 |
| Aug 28, 2025 | 78.50 | 78.71 | 77.71 | 78.39 | 78.39 | 0.15% | 1,292,600 |
| Aug 27, 2025 | 77.12 | 78.39 | 77.06 | 78.27 | 78.27 | 1.73% | 1,081,300 |
| Aug 26, 2025 | 76.58 | 77.20 | 76.25 | 76.94 | 76.94 | 0.55% | 2,365,500 |
| 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% | 1,355,200 |
| Aug 19, 2025 | 75.19 | 76.65 | 75.00 | 76.49 | 76.49 | 1.61% | 1,832,400 |
| 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 |