-
5 DAY PERFORMANCE
+8.10% -
1 MONTH PERFORMANCE
-9.54% -
3 MONTH PERFORMANCE
-8.75% -
6 MONTH PERFORMANCE
-1.11% -
YEAR-TO-DATE PERFORMANCE
-21.49% -
1 YEAR PERFORMANCE
-18.18%
Akamai Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $90.96 | $92.90 (2.13%) | $93.20 | $90.74 | 2.72 M | $14.10 B |
| 11/21/2024 | $88.42 | $91.08 (3.01%) | $91.20 | $88.00 | 2.08 M | $13.82 B |
| 11/20/2024 | $87.09 | $87.96 (1%) | $88.19 | $86.56 | 1.52 M | $13.35 B |
| 11/19/2024 | $84.85 | $87.36 (2.96%) | $87.42 | $84.70 | 2.37 M | $13.26 B |
| 11/18/2024 | $87.43 | $85.96 (-1.68%) | $88.18 | $85.59 | 2.43 M | $13.05 B |
| 11/15/2024 | $88.86 | $87.43 (-1.61%) | $89.56 | $86.78 | 2.62 M | $13.27 B |
| 11/14/2024 | $88.74 | $88.35 (-0.44%) | $89.54 | $88.24 | 2.43 M | $13.41 B |
| 11/13/2024 | $89.21 | $88.75 (-0.52%) | $90.16 | $88.50 | 2.40 M | $13.47 B |
| 11/12/2024 | $91.50 | $90.08 (-1.55%) | $91.50 | $89.74 | 2.85 M | $13.67 B |
| 11/11/2024 | $91.65 | $91.07 (-0.63%) | $92.18 | $89.77 | 3.31 M | $13.82 B |
| 11/08/2024 | $97.91 | $89.37 (-8.72%) | $98.30 | $89.27 | 9.02 M | $13.56 B |
| 11/07/2024 | $104.74 | $104.40 (-0.32%) | $104.99 | $103.19 | 2.61 M | $15.85 B |
| 11/06/2024 | $103.35 | $104.71 (1.32%) | $105.26 | $102.82 | 2.18 M | $15.89 B |
| 11/05/2024 | $99.80 | $100.96 (1.16%) | $101.37 | $98.93 | 2.44 M | $15.32 B |
| 11/04/2024 | $100.50 | $100.04 (-0.46%) | $101.06 | $99.84 | 1.75 M | $15.18 B |
| 11/01/2024 | $101.16 | $100.57 (-0.58%) | $101.87 | $100.22 | 1.37 M | $15.31 B |
| 10/31/2024 | $101.72 | $101.08 (-0.63%) | $101.97 | $100.54 | 1.95 M | $15.39 B |
| 10/30/2024 | $102.96 | $101.85 (-1.08%) | $104.13 | $101.65 | 2.25 M | $15.51 B |
| 10/29/2024 | $102.84 | $102.96 (0.12%) | $103.85 | $102.28 | 1.11 M | $15.68 B |
| 10/28/2024 | $102.94 | $102.85 (-0.09%) | $103.24 | $102.24 | 930,729 | $15.66 B |
| 10/25/2024 | $103.35 | $101.97 (-1.34%) | $103.71 | $101.57 | 898,241 | $15.53 B |
| 10/24/2024 | $102.68 | $102.80 (0.12%) | $104.17 | $102.68 | 1.19 M | $15.65 B |
| 10/23/2024 | $105.46 | $102.72 (-2.6%) | $105.50 | $102.52 | 1.48 M | $15.64 B |
| 10/22/2024 | $105.98 | $105.46 (-0.49%) | $105.98 | $105.05 | 1.08 M | $16.06 B |
| 10/21/2024 | $106.50 | $106.15 (-0.33%) | $106.76 | $105.40 | 1.39 M | $16.16 B |
| 10/18/2024 | $105.20 | $106.67 (1.4%) | $106.80 | $104.76 | 1.62 M | $16.24 B |
| 10/17/2024 | $103.67 | $104.73 (1.02%) | $105.17 | $102.71 | 1.30 M | $15.95 B |
| 10/16/2024 | $103.31 | $103.58 (0.26%) | $103.63 | $102.74 | 2.31 M | $15.77 B |
| 10/15/2024 | $103.29 | $103.29 (0%) | $104.69 | $103.06 | 1.12 M | $15.73 B |
| 10/14/2024 | $104.71 | $103.57 (-1.09%) | $104.71 | $102.88 | 870,900 | $15.77 B |
| 10/11/2024 | $103.42 | $104.22 (0.77%) | $104.59 | $102.79 | 989,067 | $15.87 B |
| 10/10/2024 | $102.97 | $103.42 (0.44%) | $103.56 | $102.71 | 762,157 | $15.75 B |
| 10/09/2024 | $101.48 | $103.11 (1.61%) | $103.19 | $101.43 | 1.07 M | $15.70 B |
| 10/08/2024 | $101.15 | $101.33 (0.18%) | $101.45 | $100.19 | 1.03 M | $15.43 B |
| 10/07/2024 | $101.25 | $101.17 (-0.08%) | $101.79 | $100.92 | 1.07 M | $15.40 B |
| 10/04/2024 | $101.29 | $101.48 (0.19%) | $101.59 | $100.63 | 626,800 | $15.45 B |
| 10/03/2024 | $100.42 | $100.45 (0.03%) | $100.99 | $99.97 | 874,291 | $15.30 B |
| 10/02/2024 | $99.66 | $100.78 (1.12%) | $100.91 | $99.36 | 958,100 | $15.35 B |
| 10/01/2024 | $100.58 | $99.82 (-0.76%) | $100.75 | $99.36 | 1.69 M | $15.20 B |
| 09/30/2024 | $101.43 | $100.95 (-0.47%) | $101.65 | $99.97 | 2.40 M | $15.37 B |
| 09/27/2024 | $100.50 | $101.57 (1.06%) | $102.32 | $100.49 | 1.10 M | $15.47 B |
| 09/26/2024 | $100.62 | $100.11 (-0.51%) | $101.00 | $99.87 | 1.45 M | $15.24 B |
| 09/25/2024 | $101.75 | $99.64 (-2.07%) | $101.75 | $99.49 | 1.14 M | $15.17 B |
| 09/24/2024 | $100.99 | $101.84 (0.84%) | $102.49 | $100.58 | 1.46 M | $15.51 B |
| 09/23/2024 | $99.71 | $100.72 (1.01%) | $100.81 | $99.45 | 1.38 M | $15.34 B |
| 09/20/2024 | $99.16 | $99.52 (0.36%) | $99.86 | $98.36 | 1.88 M | $15.15 B |
| 09/19/2024 | $98.90 | $99.44 (0.55%) | $99.78 | $98.75 | 1.46 M | $15.14 B |
| 09/18/2024 | $97.83 | $97.41 (-0.43%) | $98.37 | $96.84 | 1.01 M | $14.83 B |
| 09/17/2024 | $99.54 | $97.87 (-1.68%) | $99.54 | $97.60 | 1.39 M | $14.90 B |
| 09/16/2024 | $98.49 | $99.29 (0.81%) | $99.43 | $98.14 | 1.10 M | $15.12 B |
| 09/13/2024 | $97.30 | $98.53 (1.26%) | $98.78 | $97.20 | 1.03 M | $15.00 B |
| 09/12/2024 | $96.72 | $97.30 (0.6%) | $97.77 | $96.22 | 1.26 M | $14.82 B |
| 09/11/2024 | $94.43 | $96.66 (2.36%) | $96.75 | $93.50 | 1.49 M | $14.72 B |
| 09/10/2024 | $95.30 | $94.72 (-0.61%) | $95.79 | $94.53 | 1.11 M | $14.42 B |
| 09/09/2024 | $96.65 | $95.07 (-1.63%) | $97.10 | $94.77 | 1.82 M | $14.48 B |
| 09/06/2024 | $99.16 | $96.54 (-2.64%) | $99.68 | $96.48 | 1.22 M | $14.70 B |
| 09/05/2024 | $99.98 | $99.12 (-0.86%) | $100.14 | $98.73 | 1.83 M | $15.09 B |
| 09/04/2024 | $99.89 | $100.13 (0.24%) | $100.72 | $99.64 | 682,838 | $15.25 B |
| 09/03/2024 | $101.32 | $99.96 (-1.34%) | $102.11 | $99.67 | 989,900 | $15.22 B |
| 08/30/2024 | $102.16 | $101.84 (-0.31%) | $102.21 | $100.62 | 2.31 M | $15.51 B |
| 08/29/2024 | $100.61 | $101.60 (0.98%) | $102.41 | $100.45 | 756,737 | $15.47 B |
| 08/28/2024 | $101.19 | $100.08 (-1.1%) | $101.71 | $99.88 | 684,014 | $15.24 B |
| 08/27/2024 | $100.73 | $101.31 (0.58%) | $102.20 | $100.57 | 843,558 | $15.43 B |
| 08/26/2024 | $101.99 | $100.99 (-0.98%) | $102.37 | $100.80 | 769,310 | $15.38 B |
| 08/23/2024 | $102.48 | $101.83 (-0.63%) | $102.48 | $100.93 | 1.03 M | $15.51 B |