Akamai Technologies (AKAM) Stock Chart & Stock Price History $78.27 +0.19 (+0.24%) Closing price 04:00 PM EasternExtended Trading$78.11 -0.16 (-0.20%) As of 06:14 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock Akamai Technologies Stock Price Performance The Akamai Technologies (AKAM) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 13.36%, with a year-to-date return of -18.17%. In the past month, the stock has increased 2.30%, reflecting recent market activity. As of the latest close, Akamai Technologies traded at $78.08 with a market cap of $11.42 billion and volume of 2.11 million shares. Five years ago, the stock traded at $103.85, representing a 24.63% decrease over that period. At the time, it had a market cap of $16.07 billion and a volume of 1.34 million shares. 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. Email Address 5 Day Performance+2.80%1 Month Performance+2.30%3 Month Performance-6.99%Year-To-Date Performance-18.17%1 Year Performance-13.36%5 Year Performance-24.63% AKAM Stock Chart for Tuesday, June, 10, 2025 AKAM Chart by TradingView Akamai Technologies Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/09/2025$77.03$78.08+1.36%$78.70$77.282.11 million shs$11.42 billion06/06/2025$76.14$77.03+1.17%$77.11$76.011.60 million shs$11.26 billion06/05/2025$76.60$76.14-0.60%$77.14$75.802.58 million shs$11.13 billion06/04/2025$77.09$76.60-0.64%$77.86$76.551.78 million shs$11.20 billion06/03/2025$76.17$77.09+1.21%$77.10$75.172.05 million shs$11.27 billion06/02/2025$75.66$76.17+0.67%$76.35$74.691.26 million shs$11.14 billion05/30/2025$76.09$75.66-0.57%$76.21$74.753.11 million shs$11.06 billion05/29/2025$76.42$76.09-0.43%$77.00$75.501.79 million shs$11.12 billion05/28/2025$77.89$76.42-1.89%$77.75$76.251.21 million shs$11.17 billion05/27/2025$75.84$77.89+2.70%$78.04$76.011.85 million shs$11.39 billionThe Robotics Revolution has arrived … and one $7 stock could take off as a result. (Ad)It could very well mark the beginning of a new multitrillion-dollar industrial revolution. Up until now, we've imagined robots doing things like cleaning our homes, serving drinks at restaurants, greeting guests in hotel lobbies, stacking shelves in warehouses, and so on. Very soon, there will be a robot that won't do any of that. However, it's impact on the US economy and society will be FAR greater than anything we ever imagined.This little-known company holds nearly 100 patents and trades for around $705/26/2025$75.84$75.84$76.71$75.751.95 million shs$11.09 billion05/23/2025$77.08$75.84-1.61%$76.71$75.751.95 million shs$11.09 billion05/22/2025$76.42$77.08+0.86%$78.06$76.243.17 million shs$11.27 billion05/21/2025$77.49$76.42-1.38%$77.79$76.201.70 million shs$11.17 billion05/20/2025$77.87$77.49-0.49%$78.90$77.212.60 million shs$11.33 billion05/19/2025$78.03$77.87-0.21%$78.20$76.412.84 million shs$11.39 billion05/16/2025$76.51$78.03+1.99%$78.05$76.233.47 million shs$11.41 billion05/15/2025$77.51$76.51-1.29%$77.39$74.8516.40 million shs$11.19 billion05/14/2025$78.94$77.51-1.81%$79.11$77.253.56 million shs$11.33 billion05/13/2025$78.79$78.94+0.19%$79.50$78.112.06 million shs$11.53 billion05/12/2025$76.51$78.79+2.98%$79.70$77.623.57 million shs$11.51 billion05/09/2025$85.44$76.51-10.45%$83.89$76.205.83 million shs$11.18 billion Related Companies eBay Stock Chart CoStar Group Stock Chart VeriSign Stock Chart SPS Commerce Stock Chart Yelp Stock Chart Ziff Davis Stock Chart Cimpress Stock Chart QuinStreet Stock Chart Angi Stock Chart Liquidity Services 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 6/10/2025 by MarketBeat.com Staff From Our PartnersTrump’s Exec Order #14154 could be a “Millionaire-Maker”Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...Paradigm Press | SponsoredBanks aren’t ready for this altcoin—are you?While everyone's distracted by Bitcoin's moves, a stealth revolution is underway. One altcoin is quietly po...Crypto 101 Media | SponsoredGold is soaring. Here’s how to get paid from itGold just broke through $3,300… And while the headlines shout about price targets, something even more powe...Investors Alley | SponsoredElon’s NEXT Big IPO?Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...Banyan Hill Publishing | SponsoredTrump wipes out trillions overnight…Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...Porter & Company | SponsoredThe Robotics Revolution has arrived … and one $7 stock could take off as a result.It could very well mark the beginning of a new multitrillion-dollar industrial revolution. Up until now, we...Weiss Ratings | SponsoredIs Elon's empire crumbling?The Tesla Shock Nobody Sees Coming While headlines scream "Tesla is doomed"... Jeff Brown has uncovered ...Brownstone Research | SponsoredWhy 2026 will be a disaster for many Americans2025 Market Crash The first-quarter stock crash left investors wondering what lies ahead. Today 50-year Wal...Chaikin Analytics | 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 for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. 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.
