5 DAY PERFORMANCE
+2.94%
1 MONTH PERFORMANCE
+4.77%
3 MONTH PERFORMANCE
-15.78%
6 MONTH PERFORMANCE
-17.93%
YEAR-TO-DATE PERFORMANCE
-13.71%
1 YEAR PERFORMANCE
-17.19%
Akamai Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $82.21 | $82.54 (0.4%) | $83.04 | $81.64 | 1.34 M | $12.40 B |
| 05/01/2025 | $81.30 | $81.11 (-0.23%) | $81.93 | $80.33 | 1.16 M | $12.19 B |
| 04/30/2025 | $79.61 | $80.58 (1.22%) | $80.80 | $78.96 | 1.07 M | $12.11 B |
| 04/29/2025 | $80.06 | $80.98 (1.15%) | $81.47 | $79.53 | 1.27 M | $12.17 B |
| 04/28/2025 | $79.85 | $80.18 (0.41%) | $81.04 | $79.32 | 1.35 M | $12.05 B |
| 04/25/2025 | $79.20 | $79.79 (0.74%) | $80.38 | $78.76 | 1.31 M | $11.99 B |
| 04/24/2025 | $75.87 | $79.20 (4.39%) | $79.57 | $75.55 | 2.05 M | $11.90 B |
| 04/23/2025 | $75.89 | $75.87 (-0.03%) | $77.00 | $75.02 | 2.08 M | $11.40 B |
| 04/22/2025 | $73.48 | $73.67 (0.26%) | $74.02 | $72.39 | 1.58 M | $11.07 B |
| 04/21/2025 | $72.77 | $71.92 (-1.17%) | $73.01 | $71.28 | 1.07 M | $10.81 B |
| 04/17/2025 | $74.00 | $73.46 (-0.73%) | $74.30 | $73.20 | 1.61 M | $11.04 B |
| 04/16/2025 | $73.84 | $73.81 (-0.04%) | $75.58 | $73.25 | 1.46 M | $11.09 B |
| 04/15/2025 | $74.17 | $74.51 (0.46%) | $74.83 | $73.85 | 936.94 K | $11.19 B |
| 04/14/2025 | $74.67 | $74.15 (-0.7%) | $75.15 | $73.39 | 1.25 M | $11.14 B |
| 04/11/2025 | $72.72 | $74.05 (1.83%) | $74.51 | $71.81 | 2.52 M | $11.13 B |
| 04/10/2025 | $74.32 | $72.56 (-2.37%) | $74.95 | $70.75 | 2.04 M | $10.90 B |
| 04/09/2025 | $67.60 | $76.35 (12.94%) | $76.80 | $67.51 | 3.90 M | $11.47 B |
| 04/08/2025 | $73.77 | $68.21 (-7.54%) | $73.85 | $67.63 | 3.66 M | $10.25 B |
| 04/07/2025 | $72.64 | $70.93 (-2.35%) | $74.80 | $69.50 | 3.47 M | $10.66 B |
| 04/04/2025 | $77.05 | $73.69 (-4.36%) | $77.22 | $73.42 | 2.61 M | $11.07 B |
| 04/03/2025 | $79.51 | $78.78 (-0.92%) | $80.88 | $78.56 | 1.67 M | $11.84 B |
| 04/02/2025 | $79.48 | $81.63 (2.71%) | $81.99 | $79.17 | 930.00 K | $12.26 B |
| 04/01/2025 | $80.22 | $80.60 (0.47%) | $81.00 | $79.33 | 1.61 M | $12.11 B |
| 03/31/2025 | $79.39 | $80.50 (1.4%) | $80.97 | $78.36 | 1.69 M | $12.09 B |
| 03/28/2025 | $80.95 | $80.05 (-1.11%) | $81.20 | $79.33 | 1.68 M | $12.03 B |
| 03/27/2025 | $81.13 | $81.56 (0.53%) | $82.00 | $80.25 | 1.19 M | $12.25 B |
| 03/26/2025 | $81.90 | $81.47 (-0.53%) | $82.22 | $80.79 | 1.26 M | $12.24 B |
| 03/25/2025 | $82.96 | $81.85 (-1.34%) | $83.28 | $81.58 | 2.09 M | $12.30 B |
| 03/24/2025 | $82.35 | $82.77 (0.51%) | $83.02 | $81.74 | 1.80 M | $12.44 B |
| 03/21/2025 | $80.87 | $81.04 (0.21%) | $81.42 | $80.25 | 3.88 M | $12.18 B |
| 03/20/2025 | $81.76 | $81.55 (-0.26%) | $82.58 | $81.35 | 1.86 M | $12.25 B |
| 03/19/2025 | $82.46 | $82.41 (-0.06%) | $83.07 | $81.44 | 1.70 M | $12.38 B |
| 03/18/2025 | $83.37 | $82.06 (-1.57%) | $83.38 | $81.71 | 1.67 M | $12.33 B |
| 03/17/2025 | $80.52 | $82.79 (2.82%) | $83.69 | $80.38 | 2.59 M | $12.44 B |
| 03/14/2025 | $79.75 | $80.73 (1.23%) | $81.51 | $79.28 | 2.37 M | $12.13 B |
| 03/13/2025 | $79.21 | $78.66 (-0.69%) | $80.53 | $78.60 | 2.45 M | $11.82 B |
| 03/12/2025 | $81.33 | $79.66 (-2.05%) | $81.71 | $79.32 | 4.65 M | $11.97 B |
| 03/11/2025 | $83.83 | $80.65 (-3.79%) | $84.16 | $80.55 | 4.42 M | $12.12 B |
| 03/10/2025 | $86.48 | $84.15 (-2.69%) | $87.38 | $83.81 | 3.87 M | $12.64 B |
| 03/07/2025 | $82.34 | $87.52 (6.29%) | $88.01 | $82.13 | 4.50 M | $13.15 B |
| 03/06/2025 | $81.86 | $82.81 (1.16%) | $83.45 | $81.73 | 2.23 M | $12.44 B |
| 03/05/2025 | $81.73 | $82.82 (1.33%) | $82.98 | $81.13 | 2.43 M | $12.44 B |
| 03/04/2025 | $80.55 | $82.18 (2.02%) | $82.73 | $79.90 | 3.10 M | $12.35 B |
| 03/03/2025 | $81.29 | $81.00 (-0.36%) | $83.11 | $80.43 | 3.95 M | $12.17 B |
| 02/28/2025 | $79.68 | $80.68 (1.26%) | $81.66 | $79.13 | 5.81 M | $12.12 B |
| 02/27/2025 | $79.60 | $77.87 (-2.17%) | $80.08 | $77.82 | 3.71 M | $11.70 B |
| 02/26/2025 | $78.12 | $79.58 (1.87%) | $79.94 | $77.64 | 3.71 M | $11.96 B |
| 02/25/2025 | $77.50 | $78.05 (0.71%) | $78.79 | $76.60 | 4.08 M | $11.73 B |
| 02/24/2025 | $77.90 | $77.65 (-0.32%) | $79.70 | $75.50 | 7.01 M | $11.67 B |
| 02/21/2025 | $89.00 | $76.73 (-13.79%) | $89.89 | $76.50 | 20.73 M | $11.53 B |
| 02/20/2025 | $100.34 | $98.03 (-2.3%) | $100.66 | $97.22 | 3.07 M | $14.73 B |
| 02/19/2025 | $98.95 | $100.26 (1.32%) | $100.32 | $97.44 | 2.22 M | $15.06 B |
| 02/18/2025 | $100.01 | $99.32 (-0.69%) | $100.30 | $98.51 | 1.73 M | $14.92 B |
| 02/14/2025 | $100.06 | $100.01 (-0.05%) | $101.62 | $99.70 | 1.47 M | $15.03 B |
| 02/13/2025 | $100.58 | $99.66 (-0.91%) | $100.75 | $98.97 | 1.96 M | $14.97 B |
| 02/12/2025 | $100.69 | $101.06 (0.37%) | $101.39 | $99.86 | 1.34 M | $15.18 B |
| 02/11/2025 | $101.34 | $101.38 (0.04%) | $101.72 | $100.56 | 1.62 M | $15.23 B |
| 02/10/2025 | $100.37 | $102.10 (1.72%) | $103.75 | $99.96 | 3.11 M | $15.34 B |
| 02/07/2025 | $99.73 | $99.64 (-0.09%) | $100.11 | $98.56 | 1.48 M | $14.97 B |
| 02/06/2025 | $100.95 | $99.61 (-1.33%) | $101.83 | $99.49 | 1.45 M | $14.97 B |
| 02/05/2025 | $99.97 | $100.89 (0.92%) | $101.02 | $99.01 | 1.27 M | $15.16 B |
| 02/04/2025 | $97.68 | $99.87 (2.24%) | $99.97 | $97.68 | 1.46 M | $15.00 B |
| 02/03/2025 | $98.40 | $98.00 (-0.41%) | $98.70 | $96.76 | 1.80 M | $14.72 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
