5 DAY PERFORMANCE
-3.29%
1 MONTH PERFORMANCE
-0.78%
3 MONTH PERFORMANCE
-17.45%
6 MONTH PERFORMANCE
-21.19%
YEAR-TO-DATE PERFORMANCE
-16.31%
1 YEAR PERFORMANCE
-26.40%
Akamai Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 01/31/2025 | $101.95 | $99.90 (-2.01%) | $102.37 | $99.74 | 1.53 M | $15.01 B |
| 01/30/2025 | $101.04 | $101.48 (0.44%) | $101.87 | $100.51 | 1.81 M | $15.25 B |
| 01/29/2025 | $100.60 | $100.41 (-0.19%) | $101.00 | $99.58 | 1.37 M | $15.09 B |
| 01/28/2025 | $99.95 | $100.54 (0.59%) | $100.77 | $98.90 | 1.87 M | $15.11 B |
| 01/27/2025 | $97.00 | $99.67 (2.75%) | $100.15 | $96.90 | 2.48 M | $14.97 B |
| 01/24/2025 | $96.14 | $97.70 (1.62%) | $97.77 | $95.87 | 1.81 M | $14.68 B |
| 01/23/2025 | $95.20 | $95.89 (0.72%) | $96.05 | $93.48 | 1.36 M | $14.41 B |
| 01/22/2025 | $94.85 | $95.11 (0.27%) | $95.13 | $93.30 | 1.37 M | $14.29 B |
| 01/21/2025 | $92.00 | $94.71 (2.95%) | $94.97 | $91.86 | 2.96 M | $14.23 B |
| 01/17/2025 | $91.72 | $91.01 (-0.77%) | $92.55 | $90.96 | 2.35 M | $13.67 B |
| 01/16/2025 | $90.02 | $90.50 (0.53%) | $90.96 | $89.55 | 1.14 M | $13.60 B |
| 01/15/2025 | $91.57 | $90.52 (-1.15%) | $91.92 | $90.06 | 1.10 M | $13.60 B |
| 01/14/2025 | $89.88 | $90.58 (0.78%) | $91.41 | $89.66 | 1.19 M | $13.61 B |
| 01/13/2025 | $88.95 | $89.61 (0.74%) | $90.16 | $88.50 | 1.53 M | $13.46 B |
| 01/10/2025 | $92.35 | $88.93 (-3.7%) | $92.64 | $88.82 | 2.43 M | $13.36 B |
| 01/08/2025 | $92.31 | $93.36 (1.14%) | $94.29 | $91.50 | 1.79 M | $14.03 B |
| 01/07/2025 | $93.42 | $92.54 (-0.94%) | $94.92 | $92.27 | 1.30 M | $13.90 B |
| 01/06/2025 | $93.98 | $93.39 (-0.63%) | $95.10 | $93.11 | 1.52 M | $14.03 B |
| 01/03/2025 | $96.00 | $93.56 (-2.54%) | $96.00 | $91.82 | 2.32 M | $14.06 B |
| 01/02/2025 | $96.67 | $95.42 (-1.29%) | $97.23 | $95.06 | 1.01 M | $14.34 B |
| 12/31/2024 | $95.81 | $95.65 (-0.17%) | $96.65 | $95.41 | 932,145 | $14.37 B |
| 12/30/2024 | $96.24 | $95.56 (-0.71%) | $96.44 | $95.22 | 1.09 M | $14.36 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.
