Akamai Technologies (AKAM) Stock Chart & Stock Price History → Elon to Transform U.S. Economy? (From Porter & Company) (Ad) Free AKAM Stock Alerts $89.18 -0.84 (-0.93%) (As of 06/7/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Akamai Technologies Stock Price Performance5 Day Performance-2.06%1 Month Performance-12.96%3 Month Performance-19.66%6 Month Performance-22.05%Year-To-Date Performance-24.65%1 Year Performance-3.57% Receive AKAM Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Akamai Technologies and its competitors with MarketBeat's FREE daily newsletter Email Address Ad The Oxford ClubAI's Next Magnificent SevenThe Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years. See His Breakdown of the Seven Stocks You Should Own Here. AKAM Stock Chart for Sunday, June, 9, 2024 AKAM Chart by TradingView Akamai Technologies Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/07/2024$90.02$89.18-0.93%$90.67$88.991.47 million shs$13.58 billion06/06/2024$90.74$90.02-0.79%$91.30$89.911.83 million shs$13.71 billion06/05/2024$91.06$90.74-0.35%$91.47$90.071.28 million shs$13.82 billion06/04/2024$90.90$91.06+0.18%$91.71$90.451.67 million shs$13.87 billion06/03/2024$92.24$90.90-1.45%$92.75$90.301.48 million shs$13.85 billion05/31/2024$90.22$92.24+2.24%$92.41$89.603.30 million shs$14.05 billion Get the Latest News and Ratings for AKAM and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Akamai Technologies and its competitors with MarketBeat's FREE daily newsletter. 05/30/2024$90.84$90.22-0.68%$90.89$89.552.66 million shs$13.74 billion05/29/2024$92.59$90.84-1.89%$92.38$90.781.33 million shs$13.84 billion05/28/2024$94.14$92.59-1.65%$94.15$92.491.50 million shs$14.10 billion05/27/2024$94.14$94.14$94.67$93.751.04 million shs$14.34 billion05/24/2024$93.96$94.14+0.19%$94.67$93.751.04 million shs$14.34 billion05/23/2024$95.29$93.96-1.40%$95.29$93.761.35 million shs$14.31 billion05/22/2024$94.50$95.29+0.84%$95.95$94.621.06 million shs$14.51 billion05/21/2024$94.90$94.50-0.42%$95.33$94.291.48 million shs$14.39 billion05/20/2024$95.21$94.90-0.33%$95.41$94.341.80 million shs$14.46 billion05/17/2024$96.87$95.21-1.71%$96.68$95.122.43 million shs$14.50 billion05/16/2024$95.98$96.87+0.93%$97.24$94.642.72 million shs$14.75 billion05/15/2024$93.13$95.98+3.06%$96.12$94.292.30 million shs$14.62 billion05/14/2024$94.32$93.13-1.26%$94.60$92.062.50 million shs$14.19 billion05/13/2024$91.19$94.32+3.43%$94.73$91.393.46 million shs$14.37 billion05/10/2024$102.46$91.19-11.00%$94.82$90.539.72 million shs$13.82 billion05/09/2024$102.12$102.46+0.33%$102.65$101.543.63 million shs$15.53 billion05/08/2024$101.67$102.12+0.44%$102.16$100.901.72 million shs$15.47 billion05/07/2024$101.08$101.67+0.58%$101.82$101.04941,888 shs$15.41 billion05/06/2024$99.67$101.08+1.41%$101.35$100.091.14 million shs$15.32 billion05/03/2024$99.74$99.67-0.07%$100.91$98.731.72 million shs$15.10 billion05/02/2024$100.89$99.74-1.14%$101.01$97.711.94 million shs$15.11 billion05/01/2024$100.93$100.89-0.04%$102.39$100.74766,425 shs$15.29 billion04/30/2024$101.78$100.93-0.84%$101.72$100.681.69 million shs$15.29 billion04/29/2024$101.68$101.78+0.10%$102.83$101.62705,175 shs$15.42 billion04/26/2024$101.79$101.68-0.11%$102.62$101.66820,088 shs$15.41 billion04/25/2024$102.19$101.79-0.39%$102.16$100.291.14 million shs$15.42 billion04/24/2024$101.76$102.19+0.42%$102.60$101.71996,771 shs$15.48 billion04/23/2024$100.88$101.76+0.87%$102.11$101.12970,786 shs$15.42 billion04/22/2024$101.50$100.88-0.61%$101.92$100.531.19 million shs$15.29 billion04/19/2024$100.73$101.50+0.76%$101.72$100.481.31 million shs$15.38 billion04/18/2024$100.34$100.73+0.39%$101.39$100.021.39 million shs$15.26 billion04/17/2024$101.33$100.34-0.98%$102.25$100.281.30 million shs$15.20 billion04/16/2024$102.22$101.33-0.87%$102.34$101.07935,664 shs$15.35 billion04/15/2024$103.47$102.22-1.21%$104.45$101.901.56 million shs$15.49 billionBreaking - The US Gov. Seized CITGO (Ad)Do you want an investment that can double or triple your money in the next three months? The US Court is currently auctioning off CITGO (the winning bid will be announced on July 22nd).Get all the details here.04/12/2024$105.09$103.47-1.54%$104.39$102.941.04 million shs$15.68 billion04/11/2024$104.38$105.09+0.68%$106.11$104.081.36 million shs$15.92 billion04/10/2024$107.57$104.38-2.97%$107.12$104.021.18 million shs$15.82 billion04/09/2024$105.82$107.57+1.65%$107.59$105.741.23 million shs$16.30 billion04/08/2024$106.24$105.82-0.40%$106.69$105.621.01 million shs$16.03 billion04/05/2024$105.99$106.24+0.24%$106.87$105.78919,200 shs$16.10 billion04/04/2024$107.08$105.99-1.02%$108.18$105.841.17 million shs$16.06 billion04/03/2024$107.38$107.08-0.28%$107.91$106.221.18 million shs$16.23 billion04/02/2024$109.33$107.38-1.78%$108.74$107.331.12 million shs$16.27 billion04/01/2024$108.76$109.33+0.52%$109.98$108.761.06 million shs$16.57 billion03/29/2024$108.76$108.76$110.14$108.511.41 million shs$16.48 billion03/28/2024$109.63$108.76-0.79%$110.12$108.511.41 million shs$16.48 billion03/27/2024$108.02$109.63+1.49%$109.66$108.441.11 million shs$16.61 billion03/26/2024$108.56$108.02-0.50%$109.11$107.89849,201 shs$16.37 billion03/25/2024$108.97$108.56-0.38%$109.48$108.351.20 million shs$16.45 billion03/22/2024$109.15$108.97-0.16%$109.94$108.55949,706 shs$16.51 billion03/21/2024$109.60$109.15-0.42%$110.18$109.061.12 million shs$16.54 billion03/20/2024$107.79$109.60+1.68%$109.64$107.741.81 million shs$16.61 billion03/19/2024$107.87$107.79-0.07%$107.85$106.811.33 million shs$16.33 billion03/18/2024$107.25$107.87+0.58%$108.88$107.261.53 million shs$16.35 billion03/15/2024$108.95$107.25-1.56%$108.90$107.152.96 million shs$16.25 billion03/14/2024$109.53$108.95-0.53%$109.89$108.301.39 million shs$16.51 billion03/13/2024$109.78$109.53-0.23%$110.79$109.471.45 million shs$16.60 billion03/12/2024$110.03$109.78-0.23%$110.55$109.142.16 million shs$16.63 billion03/11/2024$111.00$110.03-0.87%$111.79$109.912.47 million shs$16.67 billion03/08/2024$112.83$111.00-1.62%$113.36$110.422.16 million shs$16.82 billion Related Companies: Lyft Stock Chart Western Union Stock Chart SEA Stock Chart CoStar Group Stock Chart eBay Stock Chart VeriSign Stock Chart SPS Commerce Stock Chart Envestnet Stock Chart Ziff Davis Stock Chart Perficient Stock Chart Receive AKAM Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Akamai Technologies and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:AKAM) was last updated on 6/9/2024 by MarketBeat.com Staff From Our PartnersWrite this ticker symbol down…A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...StocksToTrade | SponsoredBreaking - The US Gov. Seized CITGODo you want an investment that can double or triple your money in the next three months? The US Court is cu...Augury Research | SponsoredTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...Hedgeye | SponsoredAI's Next Magnificent SevenThe Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.The Oxford Club | SponsoredUrgent alert: open this for a huge profit potentialThis groundbreaking technology that Tim calls “Inception” isn’t being talked about anywhere… not on Fox, Yahoo...Timothy Sykes | SponsoredWho are Nvidia’s Silent Partners?Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.Weiss Ratings | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Akamai Technologies, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Akamai Technologies With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.