Skip to main content
Akamai Technologies, Inc. (AKAM)
NASDAQ: AKAM · Real-Time Price · USD
75.44
+3.47 (4.82%)
At close: Aug 13, 2025, 4:00 PM
74.89
-0.55 (-0.73%)
After-hours: Aug 13, 2025, 7:54 PM EDT

Akamai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202572.5075.5572.1775.4475.444.82%3,572,317
Aug 12, 202570.6472.0070.4271.9771.971.93%2,879,216
Aug 11, 202570.9672.9870.4270.6170.610.11%3,141,764
Aug 8, 202575.6276.6569.7870.5370.53-5.66%5,403,878
Aug 7, 202575.4675.7372.7574.7674.760.38%4,030,559
Aug 6, 202574.1374.7273.4474.4874.481.13%2,175,963
Aug 5, 202574.9475.2373.4473.6573.65-2.45%2,546,024
Aug 4, 202574.7575.8574.6375.5075.501.51%1,681,064
Aug 1, 202576.0676.5073.7674.3874.38-2.53%2,534,197
Jul 31, 202578.5178.6476.0976.3176.31-2.24%1,727,676
Jul 30, 202579.4979.5277.8178.0678.06-1.80%1,933,675
Jul 29, 202579.7280.4178.9479.4979.49-0.28%1,315,411
Jul 28, 202580.8280.9479.4479.7179.71-1.29%1,145,490
Jul 25, 202580.8081.2580.3080.7580.750.05%2,285,093
Jul 24, 202580.2481.3080.0980.7180.710.04%1,026,044
Jul 23, 202579.7181.1379.7180.6880.680.35%1,348,891
Jul 22, 202578.9780.5478.5080.4080.402.15%1,104,722
Jul 21, 202579.1379.9178.6478.7178.710.03%1,175,342
Jul 18, 202578.4178.8177.6578.6978.690.98%1,464,106
Jul 17, 202577.3578.0476.6677.9377.931.16%1,202,042
Jul 16, 202577.0777.6075.7577.0477.040.31%994,123
Jul 15, 202577.7477.9476.7276.8076.80-0.79%976,132
Jul 14, 202577.3578.0676.8877.4177.410.04%1,249,755
Jul 11, 202578.8079.1877.3677.3877.38-2.59%1,254,313
Jul 10, 202580.5980.6179.2379.4479.44-1.48%1,144,647
Jul 9, 202580.8981.0479.7280.6380.63-0.01%961,662
Jul 8, 202579.6181.4579.1980.6480.642.00%1,613,406
Jul 7, 202578.9379.8378.5979.0679.06-0.53%1,649,125
Jul 3, 202580.3380.5479.0879.4879.480.03%1,159,299
Jul 2, 202579.5679.8978.8179.4679.46-0.19%1,247,720
Jul 1, 202579.7080.9279.2379.6179.61-0.19%1,343,709
Jun 30, 202580.0080.2879.1979.7679.760.20%1,947,203
Jun 27, 202579.7380.2778.7779.6079.60-2,610,140
Jun 26, 202580.0080.2579.1579.6079.600.09%2,158,167
Jun 25, 202580.0380.3879.2179.5379.53-0.66%1,636,755
Jun 24, 202579.6080.2978.7280.0680.060.98%3,717,078
Jun 23, 202578.0579.3877.2079.2879.281.15%3,152,926
Jun 20, 202578.7079.3177.6278.3878.38-0.41%4,791,354
Jun 18, 202578.7679.2977.9378.7078.700.03%2,998,319
Jun 17, 202579.5279.7278.4478.6878.68-1.64%3,440,807
Jun 16, 202577.5280.0377.1879.9979.993.84%3,894,763
Jun 13, 202577.6778.3376.8677.0377.03-1.89%1,859,078
Jun 12, 202577.9779.5777.8878.5178.510.41%2,179,778
Jun 11, 202578.5079.6677.9478.1978.19-0.10%3,617,830
Jun 10, 202578.2278.8577.9378.2778.270.24%1,268,963
Jun 9, 202577.5178.7077.2878.0878.081.36%2,106,761
Jun 6, 202576.1877.1176.0177.0377.031.17%1,601,454
Jun 5, 202576.9077.1475.8076.1476.14-0.60%2,584,870
Jun 4, 202577.0377.8676.5576.6076.60-0.64%1,779,445
Jun 3, 202575.9177.1075.1777.0977.091.21%2,046,431