Akamai Technologies Inc. (AKAM)
NASDAQ: AKAM
· Real-Time Price · USD
77.56
-0.45 (-0.58%)
At close: Oct 03, 2025, 3:59 PM
78.00
0.57%
After-hours: Oct 03, 2025, 07:23 PM EDT
AKAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 78.01 | 79.00 | 77.43 | 77.56 | 77.56 | -0.58% | 1,314,086 |
| Oct 2, 2025 | 76.17 | 78.16 | 75.60 | 78.01 | 78.01 | 2.86% | 1,634,683 |
| Oct 1, 2025 | 75.56 | 76.12 | 74.56 | 75.84 | 75.84 | 0.11% | 1,480,305 |
| Sep 30, 2025 | 76.12 | 76.38 | 74.72 | 75.76 | 75.76 | -0.62% | 1,633,327 |
| Sep 29, 2025 | 76.46 | 76.85 | 75.77 | 76.23 | 76.23 | 0.24% | 1,164,200 |
| Sep 26, 2025 | 75.38 | 76.12 | 75.19 | 76.05 | 76.05 | 0.89% | 1,610,201 |
| Sep 25, 2025 | 75.89 | 76.00 | 74.93 | 75.38 | 75.38 | -1.12% | 1,243,725 |
| Sep 24, 2025 | 75.41 | 76.28 | 74.95 | 76.23 | 76.23 | 1.28% | 1,464,000 |
| Sep 23, 2025 | 76.70 | 76.75 | 75.05 | 75.27 | 75.27 | -1.84% | 1,660,515 |
| Sep 22, 2025 | 76.98 | 76.98 | 76.01 | 76.68 | 76.68 | 0.52% | 1,350,492 |
| Sep 19, 2025 | 77.62 | 77.62 | 76.02 | 76.28 | 76.28 | -1.05% | 7,140,509 |
| Sep 18, 2025 | 76.03 | 77.30 | 75.94 | 77.09 | 77.09 | 1.65% | 1,553,992 |
| Sep 17, 2025 | 76.57 | 77.22 | 74.89 | 75.84 | 75.84 | -0.71% | 1,941,065 |
| Sep 16, 2025 | 76.57 | 76.90 | 75.68 | 76.38 | 76.38 | -0.10% | 1,188,701 |
| Sep 15, 2025 | 76.87 | 77.95 | 75.59 | 76.46 | 76.46 | -0.49% | 1,604,049 |
| Sep 12, 2025 | 79.04 | 79.07 | 76.65 | 76.84 | 76.84 | -2.98% | 1,518,740 |
| Sep 11, 2025 | 77.01 | 79.41 | 76.86 | 79.20 | 79.20 | 3.19% | 1,641,700 |
| Sep 10, 2025 | 78.13 | 79.16 | 76.51 | 76.75 | 76.75 | -1.80% | 1,741,435 |
| Sep 9, 2025 | 78.71 | 78.89 | 77.85 | 78.16 | 78.16 | -0.91% | 1,550,900 |
| Sep 8, 2025 | 78.77 | 79.43 | 77.51 | 78.88 | 78.88 | 0.41% | 1,928,611 |
Page 1 of 136