Akamai Technologies Inc (AKAM) Historical Stock Data
80.50 ↑0.45 (0.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AKAM is down -0.37% a day on average. There have been 14 days where Akamai Technologies Inc closed green and 16 days where AKAM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 79.39 | 80.50 | ↑$1.11 (1.40%) | 78.36 | 80.97 | 1.69M |
| 2025-03-28 | 80.95 | 80.05 | ↓$0.90 (-1.11%) | 79.33 | 81.20 | 1.68M |
| 2025-03-27 | 81.13 | 81.56 | ↑$0.43 (0.53%) | 80.25 | 82.00 | 1.19M |
| 2025-03-26 | 81.90 | 81.47 | ↓$0.43 (-0.53%) | 80.79 | 82.22 | 1.26M |
| 2025-03-25 | 82.96 | 81.85 | ↓$1.11 (-1.34%) | 81.58 | 83.28 | 2.09M |
| 2025-03-24 | 82.35 | 82.77 | ↑$0.42 (0.51%) | 81.74 | 83.02 | 1.80M |
| 2025-03-21 | 80.87 | 81.04 | ↑$0.17 (0.21%) | 80.25 | 81.42 | 3.88M |
| 2025-03-20 | 81.76 | 81.55 | ↓$0.21 (-0.26%) | 81.35 | 82.58 | 1.86M |
| 2025-03-19 | 82.46 | 82.41 | ↓$0.05 (-0.06%) | 81.44 | 83.07 | 1.70M |
| 2025-03-18 | 83.37 | 82.06 | ↓$1.31 (-1.57%) | 81.71 | 83.38 | 1.67M |
| 2025-03-17 | 80.52 | 82.79 | ↑$2.27 (2.82%) | 80.38 | 83.69 | 2.59M |
| 2025-03-14 | 79.75 | 80.73 | ↑$0.98 (1.23%) | 79.28 | 81.51 | 2.37M |
| 2025-03-13 | 79.21 | 78.66 | ↓$0.55 (-0.70%) | 78.60 | 80.53 | 2.45M |
| 2025-03-12 | 81.34 | 79.66 | ↓$1.68 (-2.06%) | 79.32 | 81.71 | 4.65M |
| 2025-03-11 | 83.83 | 80.65 | ↓$3.18 (-3.79%) | 80.55 | 84.16 | 4.42M |
| 2025-03-10 | 86.48 | 84.15 | ↓$2.33 (-2.69%) | 83.81 | 87.38 | 3.87M |
| 2025-03-07 | 82.34 | 87.52 | ↑$5.18 (6.29%) | 82.13 | 88.01 | 4.50M |
| 2025-03-06 | 81.86 | 82.81 | ↑$0.95 (1.16%) | 81.73 | 83.45 | 2.23M |
| 2025-03-05 | 81.73 | 82.82 | ↑$1.09 (1.33%) | 81.13 | 82.98 | 2.42M |
| 2025-03-04 | 80.55 | 82.18 | ↑$1.63 (2.02%) | 79.90 | 82.73 | 3.10M |
| 2025-03-03 | 81.29 | 81.00 | ↓$0.29 (-0.36%) | 80.43 | 83.11 | 3.95M |
| 2025-02-28 | 79.68 | 80.68 | ↑$1.00 (1.26%) | 79.13 | 81.66 | 5.81M |
| 2025-02-27 | 79.60 | 77.87 | ↓$1.73 (-2.17%) | 77.82 | 80.08 | 3.71M |
| 2025-02-26 | 78.12 | 79.58 | ↑$1.46 (1.87%) | 77.64 | 79.94 | 3.71M |
| 2025-02-25 | 77.50 | 78.05 | ↑$0.55 (0.71%) | 76.60 | 78.79 | 4.08M |
| 2025-02-24 | 77.90 | 77.65 | ↓$0.25 (-0.32%) | 75.50 | 79.70 | 7.01M |
| 2025-02-21 | 89.00 | 76.73 | ↓$12.27 (-13.79%) | 76.50 | 89.89 | 20.73M |
| 2025-02-20 | 100.34 | 98.03 | ↓$2.31 (-2.30%) | 97.22 | 100.66 | 3.07M |
| 2025-02-19 | 98.95 | 100.26 | ↑$1.31 (1.32%) | 97.44 | 100.32 | 2.22M |
| 2025-02-18 | 100.01 | 99.32 | ↓$0.69 (-0.69%) | 98.51 | 100.30 | 1.73M |
Create an account or log in to view more rows.
$AKAM what happens?
$AKAM whats the target for Friday close?
$AKAM over a thousand shares in now
$AKAM ready to explode
$AKAM watch this fly!!!!
$AKAM in it to win it
$AKAM shaking weak hands that’s all
$AKAM this is just going to go up forever
$AKAM free to hold
$AKAM It's coming
load 'em up.