5 DAY PERFORMANCE
+6.71%
1 MONTH PERFORMANCE
-7.59%
3 MONTH PERFORMANCE
-6.61%
6 MONTH PERFORMANCE
-4.02%
YEAR-TO-DATE PERFORMANCE
-2.36%
1 YEAR PERFORMANCE
-14.93%
Akamai Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $81.33 | $79.66 (-2.05%) | $81.71 | $79.32 | 4.56 M | $12.06 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 |
| 12/27/2024 | $97.51 | $96.97 (-0.55%) | $97.68 | $96.13 | 724,927 | $14.57 B |
| 12/26/2024 | $96.72 | $97.96 (1.28%) | $98.11 | $96.50 | 946,913 | $14.72 B |
| 12/24/2024 | $96.13 | $96.91 (0.81%) | $97.17 | $96.05 | 541,735 | $14.56 B |
| 12/23/2024 | $95.73 | $96.60 (0.91%) | $96.71 | $95.40 | 1.37 M | $14.51 B |
| 12/20/2024 | $94.25 | $95.89 (1.74%) | $96.32 | $93.93 | 3.04 M | $14.41 B |
| 12/19/2024 | $94.72 | $94.58 (-0.15%) | $95.78 | $94.26 | 1.52 M | $14.21 B |
| 12/18/2024 | $97.75 | $94.12 (-3.71%) | $97.80 | $93.97 | 1.97 M | $14.14 B |
| 12/17/2024 | $97.06 | $97.36 (0.31%) | $98.53 | $97.02 | 1.55 M | $14.63 B |
| 12/16/2024 | $98.41 | $97.30 (-1.13%) | $99.83 | $97.20 | 1.53 M | $14.62 B |
| 12/13/2024 | $99.72 | $99.24 (-0.48%) | $100.25 | $98.81 | 1.56 M | $14.91 B |
| 12/12/2024 | $99.19 | $100.00 (0.82%) | $100.39 | $99.01 | 1.27 M | $15.02 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.
