Free Trial

Akamai Technologies (AKAM) Stock Chart & Stock Price History

→ Hurry! Buy this stock before the Robinhood traders do! (From Traders Agency) (Ad)
Free AKAM Stock Alerts
$89.18
-0.84 (-0.93%)
(As of 06/7/2024 08:51 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Akamai Technologies Stock Price Performance

5 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

Ad Traders Agency
Hurry! Buy this stock before the Robinhood traders do!
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942%, and 12,592% in 2020. Now their next one could be here.
Click here to pay just $5 for a full year of Stealth Trades

AKAM Stock Chart for Monday, June, 10, 2024

AKAM Chart by TradingView

Akamai Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$90.02$89.18
-0.93%		$90.67$88.991.47 million shs$13.58 billion
06/06/2024$90.74$90.02
-0.79%		$91.30$89.911.83 million shs$13.71 billion
06/05/2024$91.06$90.74
-0.35%		$91.47$90.071.28 million shs$13.82 billion
06/04/2024$90.90$91.06
+0.18%		$91.71$90.451.67 million shs$13.87 billion
06/03/2024$92.24$90.90
-1.45%		$92.75$90.301.48 million shs$13.85 billion
05/31/2024$90.22$92.24
+2.24%		$92.41$89.603.30 million shs$14.05 billion
05/30/2024$90.84$90.22
-0.68%		$90.89$89.552.66 million shs$13.74 billion
05/29/2024$92.59$90.84
-1.89%		$92.38$90.781.33 million shs$13.84 billion
05/28/2024$94.14$92.59
-1.65%		$94.15$92.491.50 million shs$14.10 billion
05/27/2024$94.14$94.14$94.67$93.751.04 million shs$14.34 billion
05/24/2024$93.96$94.14
+0.19%		$94.67$93.751.04 million shs$14.34 billion
05/23/2024$95.29$93.96
-1.40%		$95.29$93.761.35 million shs$14.31 billion
05/22/2024$94.50$95.29
+0.84%		$95.95$94.621.06 million shs$14.51 billion
05/21/2024$94.90$94.50
-0.42%		$95.33$94.291.48 million shs$14.39 billion
05/20/2024$95.21$94.90
-0.33%		$95.41$94.341.80 million shs$14.46 billion
05/17/2024$96.87$95.21
-1.71%		$96.68$95.122.43 million shs$14.50 billion
05/16/2024$95.98$96.87
+0.93%		$97.24$94.642.72 million shs$14.75 billion
05/15/2024$93.13$95.98
+3.06%		$96.12$94.292.30 million shs$14.62 billion
05/14/2024$94.32$93.13
-1.26%		$94.60$92.062.50 million shs$14.19 billion
05/13/2024$91.19$94.32
+3.43%		$94.73$91.393.46 million shs$14.37 billion
05/10/2024$102.46$91.19
-11.00%		$94.82$90.539.72 million shs$13.82 billion
05/09/2024$102.12$102.46
+0.33%		$102.65$101.543.63 million shs$15.53 billion
05/08/2024$101.67$102.12
+0.44%		$102.16$100.901.72 million shs$15.47 billion
05/07/2024$101.08$101.67
+0.58%		$101.82$101.04941,888 shs$15.41 billion
05/06/2024$99.67$101.08
+1.41%		$101.35$100.091.14 million shs$15.32 billion
05/03/2024$99.74$99.67
-0.07%		$100.91$98.731.72 million shs$15.10 billion
05/02/2024$100.89$99.74
-1.14%		$101.01$97.711.94 million shs$15.11 billion
05/01/2024$100.93$100.89
-0.04%		$102.39$100.74766,425 shs$15.29 billion
04/30/2024$101.78$100.93
-0.84%		$101.72$100.681.69 million shs$15.29 billion
04/29/2024$101.68$101.78
+0.10%		$102.83$101.62705,175 shs$15.42 billion
04/26/2024$101.79$101.68
-0.11%		$102.62$101.66820,088 shs$15.41 billion
04/25/2024$102.19$101.79
-0.39%		$102.16$100.291.14 million shs$15.42 billion
04/24/2024$101.76$102.19
+0.42%		$102.60$101.71996,771 shs$15.48 billion
04/23/2024$100.88$101.76
+0.87%		$102.11$101.12970,786 shs$15.42 billion
04/22/2024$101.50$100.88
-0.61%		$101.92$100.531.19 million shs$15.29 billion
04/19/2024$100.73$101.50
+0.76%		$101.72$100.481.31 million shs$15.38 billion
04/18/2024$100.34$100.73
+0.39%		$101.39$100.021.39 million shs$15.26 billion
04/17/2024$101.33$100.34
-0.98%		$102.25$100.281.30 million shs$15.20 billion
04/16/2024$102.22$101.33
-0.87%		$102.34$101.07935,664 shs$15.35 billion
04/15/2024$103.47$102.22
-1.21%		$104.45$101.901.56 million shs$15.49 billion
Hurry! Buy this stock before the Robinhood traders do! (Ad)

Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942%, and 12,592% in 2020. Now their next one could be here.

Click here to pay just $5 for a full year of Stealth Trades
04/12/2024$105.09$103.47
-1.54%		$104.39$102.941.04 million shs$15.68 billion
04/11/2024$104.38$105.09
+0.68%		$106.11$104.081.36 million shs$15.92 billion
04/10/2024$107.57$104.38
-2.97%		$107.12$104.021.18 million shs$15.82 billion
04/09/2024$105.82$107.57
+1.65%		$107.59$105.741.23 million shs$16.30 billion
04/08/2024$106.24$105.82
-0.40%		$106.69$105.621.01 million shs$16.03 billion
04/05/2024$105.99$106.24
+0.24%		$106.87$105.78919,200 shs$16.10 billion
04/04/2024$107.08$105.99
-1.02%		$108.18$105.841.17 million shs$16.06 billion
04/03/2024$107.38$107.08
-0.28%		$107.91$106.221.18 million shs$16.23 billion
04/02/2024$109.33$107.38
-1.78%		$108.74$107.331.12 million shs$16.27 billion
04/01/2024$108.76$109.33
+0.52%		$109.98$108.761.06 million shs$16.57 billion
03/29/2024$108.76$108.76$110.14$108.511.41 million shs$16.48 billion
03/28/2024$109.63$108.76
-0.79%		$110.12$108.511.41 million shs$16.48 billion
03/27/2024$108.02$109.63
+1.49%		$109.66$108.441.11 million shs$16.61 billion
03/26/2024$108.56$108.02
-0.50%		$109.11$107.89849,201 shs$16.37 billion
03/25/2024$108.97$108.56
-0.38%		$109.48$108.351.20 million shs$16.45 billion
03/22/2024$109.15$108.97
-0.16%		$109.94$108.55949,706 shs$16.51 billion
03/21/2024$109.60$109.15
-0.42%		$110.18$109.061.12 million shs$16.54 billion
03/20/2024$107.79$109.60
+1.68%		$109.64$107.741.81 million shs$16.61 billion
03/19/2024$107.87$107.79
-0.07%		$107.85$106.811.33 million shs$16.33 billion
03/18/2024$107.25$107.87
+0.58%		$108.88$107.261.53 million shs$16.35 billion
03/15/2024$108.95$107.25
-1.56%		$108.90$107.152.96 million shs$16.25 billion
03/14/2024$109.53$108.95
-0.53%		$109.89$108.301.39 million shs$16.51 billion
03/13/2024$109.78$109.53
-0.23%		$110.79$109.471.45 million shs$16.60 billion
03/12/2024$110.03$109.78
-0.23%		$110.55$109.142.16 million shs$16.63 billion
03/11/2024$111.00$110.03
-0.87%		$111.79$109.912.47 million shs$16.67 billion
03/08/2024$112.83$111.00
-1.62%		$113.36$110.422.16 million shs$16.82 billion

Related Companies:
This page (NASDAQ:AKAM) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
Write 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 | Sponsored
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored
Nvidia needs this one obscure firm
In my new investigation, I detail why this is the single most important factor in the future of AI. I expla...
Porter & Company | Sponsored