5 DAY PERFORMANCE
-10.68%
1 MONTH PERFORMANCE
-7.38%
3 MONTH PERFORMANCE
-1.27%
6 MONTH PERFORMANCE
+0.69%
YEAR-TO-DATE PERFORMANCE
-18.91%
1 YEAR PERFORMANCE
-20.91%
Akamai Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $86.60 | $83.49 (-3.59%) | $87.00 | $82.70 | 3.07 M | $12.17 B |
| 12/04/2025 | $87.82 | $86.60 (-1.39%) | $88.12 | $86.30 | 2.20 M | $12.63 B |
| 12/03/2025 | $86.83 | $87.97 (1.31%) | $88.47 | $86.63 | 2.34 M | $12.83 B |
| 12/02/2025 | $88.00 | $86.83 (-1.33%) | $88.20 | $86.06 | 2.81 M | $12.66 B |
| 12/01/2025 | $89.39 | $87.71 (-1.88%) | $89.43 | $87.55 | 3.20 M | $12.79 B |
| 11/28/2025 | $89.47 | $89.52 (0.06%) | $89.93 | $89.34 | 1.35 M | $13.05 B |
| 11/26/2025 | $90.61 | $89.45 (-1.28%) | $90.76 | $89.37 | 2.92 M | $13.04 B |
| 11/25/2025 | $88.50 | $90.71 (2.5%) | $91.01 | $87.33 | 3.62 M | $13.23 B |
| 11/24/2025 | $88.64 | $88.34 (-0.34%) | $89.95 | $87.37 | 19.57 M | $12.88 B |
| 11/21/2025 | $87.83 | $89.01 (1.34%) | $90.24 | $87.25 | 3.66 M | $12.98 B |
| 11/20/2025 | $87.65 | $87.38 (-0.31%) | $89.14 | $86.75 | 3.37 M | $12.74 B |
| 11/19/2025 | $87.63 | $86.52 (-1.27%) | $88.15 | $86.20 | 3.99 M | $12.61 B |
| 11/18/2025 | $87.30 | $87.74 (0.5%) | $88.76 | $86.00 | 3.68 M | $12.79 B |
| 11/17/2025 | $87.75 | $87.62 (-0.15%) | $88.88 | $86.86 | 3.94 M | $12.77 B |
| 11/14/2025 | $87.42 | $87.17 (-0.29%) | $88.75 | $87.01 | 3.72 M | $12.71 B |
| 11/13/2025 | $89.97 | $88.67 (-1.44%) | $91.85 | $88.20 | 3.60 M | $12.93 B |
| 11/12/2025 | $90.62 | $90.10 (-0.57%) | $91.76 | $89.38 | 3.79 M | $13.14 B |
| 11/11/2025 | $86.96 | $90.61 (4.2%) | $92.00 | $86.31 | 5.60 M | $13.21 B |
| 11/10/2025 | $83.81 | $87.12 (3.95%) | $88.47 | $83.00 | 5.97 M | $12.70 B |
| 11/07/2025 | $78.90 | $83.74 (6.13%) | $86.23 | $76.75 | 9.63 M | $12.21 B |
| 11/06/2025 | $73.76 | $73.00 (-1.03%) | $73.88 | $71.93 | 3.35 M | $10.64 B |
| 11/05/2025 | $72.63 | $72.98 (0.48%) | $73.55 | $71.67 | 3.19 M | $10.64 B |
| 11/04/2025 | $73.95 | $71.97 (-2.68%) | $74.13 | $70.82 | 2.63 M | $10.49 B |
| 11/03/2025 | $75.21 | $74.53 (-0.9%) | $75.35 | $73.81 | 2.15 M | $10.87 B |
| 10/31/2025 | $73.82 | $75.10 (1.73%) | $75.49 | $73.68 | 1.62 M | $10.87 B |
| 10/30/2025 | $72.86 | $73.93 (1.47%) | $75.20 | $72.76 | 1.63 M | $10.70 B |
| 10/29/2025 | $75.96 | $73.01 (-3.88%) | $75.97 | $72.92 | 1.76 M | $10.57 B |
| 10/28/2025 | $75.40 | $75.75 (0.46%) | $76.16 | $74.91 | 2.00 M | $10.97 B |
| 10/27/2025 | $75.50 | $75.49 (-0.01%) | $76.08 | $75.30 | 1.25 M | $10.93 B |
| 10/24/2025 | $75.30 | $75.05 (-0.33%) | $75.82 | $74.76 | 1.57 M | $10.86 B |
| 10/23/2025 | $74.79 | $74.61 (-0.24%) | $75.00 | $74.20 | 1.02 M | $10.80 B |
| 10/22/2025 | $75.62 | $74.71 (-1.2%) | $76.41 | $74.30 | 1.41 M | $10.81 B |
| 10/21/2025 | $74.25 | $76.13 (2.53%) | $76.52 | $74.05 | 1.56 M | $11.02 B |
| 10/20/2025 | $72.95 | $74.25 (1.78%) | $74.32 | $72.95 | 1.39 M | $10.75 B |
| 10/17/2025 | $72.72 | $72.86 (0.19%) | $73.42 | $72.28 | 2.75 M | $10.55 B |
| 10/16/2025 | $74.20 | $72.96 (-1.67%) | $74.70 | $72.39 | 1.47 M | $10.56 B |
| 10/15/2025 | $74.33 | $73.67 (-0.89%) | $74.54 | $73.15 | 1.33 M | $10.66 B |
| 10/14/2025 | $72.77 | $74.09 (1.81%) | $74.36 | $72.46 | 1.42 M | $10.73 B |
| 10/13/2025 | $74.13 | $73.80 (-0.45%) | $74.52 | $73.23 | 1.79 M | $10.68 B |
| 10/10/2025 | $75.70 | $73.24 (-3.25%) | $76.28 | $73.14 | 1.68 M | $10.60 B |
| 10/09/2025 | $77.00 | $75.50 (-1.95%) | $77.03 | $75.21 | 1.42 M | $10.93 B |
| 10/08/2025 | $76.80 | $76.72 (-0.1%) | $77.62 | $76.54 | 1.08 M | $11.11 B |
| 10/07/2025 | $78.62 | $76.60 (-2.57%) | $78.92 | $76.41 | 1.30 M | $11.09 B |
| 10/06/2025 | $78.00 | $78.44 (0.56%) | $78.56 | $77.07 | 1.26 M | $11.35 B |
| 10/03/2025 | $78.01 | $77.56 (-0.58%) | $79.00 | $77.43 | 1.31 M | $11.23 B |
| 10/02/2025 | $76.17 | $78.01 (2.42%) | $78.16 | $75.60 | 1.63 M | $11.29 B |
| 10/01/2025 | $75.56 | $75.84 (0.37%) | $76.12 | $74.56 | 1.48 M | $10.98 B |
| 09/30/2025 | $76.12 | $75.76 (-0.47%) | $76.38 | $74.72 | 1.63 M | $10.97 B |
| 09/29/2025 | $76.46 | $76.23 (-0.3%) | $76.85 | $75.77 | 1.16 M | $11.03 B |
| 09/26/2025 | $75.38 | $76.05 (0.89%) | $76.12 | $75.19 | 1.61 M | $11.01 B |
| 09/25/2025 | $75.89 | $75.38 (-0.67%) | $76.00 | $74.93 | 1.24 M | $10.91 B |
| 09/24/2025 | $75.41 | $76.23 (1.09%) | $76.28 | $74.95 | 1.46 M | $11.03 B |
| 09/23/2025 | $76.70 | $75.27 (-1.86%) | $76.75 | $75.05 | 1.66 M | $10.90 B |
| 09/22/2025 | $76.98 | $76.68 (-0.39%) | $76.98 | $76.01 | 1.35 M | $11.10 B |
| 09/19/2025 | $77.62 | $76.28 (-1.73%) | $77.62 | $76.02 | 7.14 M | $11.04 B |
| 09/18/2025 | $76.03 | $77.09 (1.39%) | $77.30 | $75.94 | 1.55 M | $11.16 B |
| 09/17/2025 | $76.57 | $75.84 (-0.95%) | $77.22 | $74.89 | 1.94 M | $10.98 B |
| 09/16/2025 | $76.57 | $76.38 (-0.25%) | $76.90 | $75.68 | 1.19 M | $11.06 B |
| 09/15/2025 | $76.87 | $76.46 (-0.53%) | $77.95 | $75.59 | 1.60 M | $11.07 B |
| 09/12/2025 | $79.04 | $76.84 (-2.78%) | $79.07 | $76.65 | 1.52 M | $11.12 B |
| 09/11/2025 | $77.01 | $79.20 (2.84%) | $79.41 | $76.86 | 1.64 M | $11.46 B |
| 09/10/2025 | $78.13 | $76.75 (-1.77%) | $79.16 | $76.51 | 1.74 M | $11.11 B |
| 09/09/2025 | $78.71 | $78.16 (-0.7%) | $78.89 | $77.85 | 1.55 M | $11.31 B |
| 09/08/2025 | $78.77 | $78.88 (0.14%) | $79.43 | $77.51 | 1.93 M | $11.42 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.
