Free Trial

Akamai Technologies (AKAM) Stock Chart & Stock Price History

→ The Only Energy Play You Should Be Looking At (From Wealthpin Pro) (Ad)
Free AKAM Stock Alerts
$92.24
+2.02 (+2.24%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Akamai Technologies Stock Price Performance

5 Day
Performance
-0.38%
1 Month
Performance
-7.52%
3 Month
Performance
-16.33%
6 Month
Performance
-20.50%
Year-To-Date
Performance
-22.06%
1 Year
Performance
-1.36%
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 Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

AKAM Stock Chart for Sunday, June, 2, 2024

AKAM Chart by TradingView

Akamai Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The Only Energy Play You Should Be Looking At (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
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
03/07/2024$110.16$112.83
+2.42%		$113.14$110.693.39 million shs$17.10 billion
03/06/2024$109.38$110.16
+0.71%		$110.83$109.281.49 million shs$16.69 billion
03/05/2024$110.76$109.38
-1.25%		$111.79$109.351.68 million shs$16.57 billion
03/04/2024$110.24$110.76
+0.47%		$111.53$109.901.27 million shs$16.78 billion
03/01/2024$110.92$110.24
-0.61%		$111.60$109.662.30 million shs$16.63 billion

Related Companies:
This page (NASDAQ:AKAM) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders