Akamai Technologies Inc (AKAM) Historical Stock Data
93.56 ↓1.86 (-1.95%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AKAM is up 0.19% a day on average. There have been 17 days where Akamai Technologies Inc closed green and 13 days where AKAM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 96.00 | 93.56 | ↓$2.44 (-2.54%) | 91.82 | 96.00 | 2.32M |
| 2025-01-02 | 96.67 | 95.42 | ↓$1.25 (-1.29%) | 95.06 | 97.23 | 1.01M |
| 2024-12-31 | 95.81 | 95.65 | ↓$0.16 (-0.17%) | 95.41 | 96.65 | 0.93M |
| 2024-12-30 | 96.24 | 95.56 | ↓$0.68 (-0.71%) | 95.22 | 96.44 | 1.09M |
| 2024-12-27 | 97.51 | 96.97 | ↓$0.54 (-0.55%) | 96.13 | 97.68 | 724.93K |
| 2024-12-26 | 96.72 | 97.96 | ↑$1.24 (1.28%) | 96.50 | 98.11 | 0.95M |
| 2024-12-24 | 96.13 | 96.91 | ↑$0.78 (0.81%) | 96.05 | 97.17 | 541.74K |
| 2024-12-23 | 95.73 | 96.60 | ↑$0.87 (0.91%) | 95.40 | 96.71 | 1.37M |
| 2024-12-20 | 94.25 | 95.89 | ↑$1.64 (1.74%) | 93.93 | 96.32 | 3.04M |
| 2024-12-19 | 94.72 | 94.58 | ↓$0.14 (-0.15%) | 94.26 | 95.78 | 1.52M |
| 2024-12-18 | 97.75 | 94.12 | ↓$3.63 (-3.71%) | 93.97 | 97.80 | 1.97M |
| 2024-12-17 | 97.06 | 97.36 | ↑$0.30 (0.31%) | 97.02 | 98.53 | 1.55M |
| 2024-12-16 | 98.41 | 97.30 | ↓$1.11 (-1.13%) | 97.20 | 99.83 | 1.53M |
| 2024-12-13 | 99.72 | 99.24 | ↓$0.48 (-0.48%) | 98.81 | 100.25 | 1.56M |
| 2024-12-12 | 99.19 | 100.00 | ↑$0.81 (0.82%) | 99.01 | 100.39 | 1.27M |
| 2024-12-11 | 99.29 | 100.02 | ↑$0.73 (0.74%) | 98.53 | 100.15 | 1.37M |
| 2024-12-10 | 99.12 | 98.78 | ↓$0.34 (-0.34%) | 97.76 | 99.60 | 1.27M |
| 2024-12-09 | 97.75 | 99.12 | ↑$1.37 (1.40%) | 97.68 | 100.32 | 1.34M |
| 2024-12-06 | 98.08 | 98.06 | ↓$0.02 (-0.02%) | 97.79 | 99.22 | 1.47M |
| 2024-12-05 | 98.67 | 97.40 | ↓$1.27 (-1.29%) | 97.21 | 98.84 | 1.52M |
| 2024-12-04 | 97.53 | 98.30 | ↑$0.77 (0.79%) | 97.22 | 99.03 | 1.53M |
| 2024-12-03 | 97.06 | 97.53 | ↑$0.47 (0.48%) | 96.79 | 98.18 | 1.85M |
| 2024-12-02 | 95.50 | 97.93 | ↑$2.43 (2.54%) | 95.35 | 98.70 | 3.16M |
| 2024-11-29 | 93.76 | 94.02 | ↑$0.26 (0.28%) | 93.68 | 94.86 | 830.77K |
| 2024-11-27 | 93.38 | 93.86 | ↑$0.48 (0.51%) | 93.12 | 94.53 | 1.54M |
| 2024-11-26 | 94.66 | 93.10 | ↓$1.56 (-1.65%) | 92.83 | 94.90 | 1.68M |
| 2024-11-25 | 93.82 | 94.64 | ↑$0.82 (0.87%) | 93.05 | 94.90 | 2.93M |
| 2024-11-22 | 90.96 | 92.90 | ↑$1.94 (2.13%) | 90.74 | 93.20 | 2.73M |
| 2024-11-21 | 88.42 | 91.08 | ↑$2.66 (3.01%) | 88.00 | 91.20 | 2.08M |
| 2024-11-20 | 87.09 | 87.96 | ↑$0.87 (1.00%) | 86.56 | 88.19 | 1.52M |
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.