Free Trial

Akamai Technologies (AKAM) Stock Chart & Stock Price History

→ Elon Musk’s PRIME is Set to Shock the World (From InvestorPlace) (Ad)
Free AKAM Stock Alerts
$95.21
-1.66 (-1.71%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Akamai Technologies Stock Price Performance

5 Day
Performance
+0.94%
1 Month
Performance
-5.48%
3 Month
Performance
-12.80%
6 Month
Performance
-15.27%
Year-To-Date
Performance
-19.55%
1 Year
Performance
+8.48%
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 True Market Insiders
My #1 investment for 2024
It’s something you use every single day and don’t even know it.
Click here to see my #1 investment for 2024.

AKAM Stock Chart for Saturday, May, 18, 2024

AKAM Chart by TradingView

Akamai Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
get a piece of the profit from this land (Ad)

This isn’t the prettiest land on earth. But it might be the most valuable. And you don’t have to own, lease, or rent any land.

Click here to see my #1 investment for 2024.
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
02/29/2024$108.14$110.92
+2.57%		$111.07$108.592.83 million shs$16.73 billion
02/28/2024$107.76$108.14
+0.35%		$108.46$107.49973,395 shs$16.31 billion
02/27/2024$108.07$107.76
-0.29%		$108.44$107.161.48 million shs$16.25 billion
02/26/2024$108.17$108.07
-0.09%		$109.49$107.511.93 million shs$16.30 billion
02/23/2024$106.95$108.17
+1.14%		$109.13$107.351.42 million shs$16.32 billion
02/22/2024$107.16$106.95
-0.20%		$108.71$106.583.47 million shs$16.13 billion
02/21/2024$108.36$107.16
-1.11%		$108.28$107.002.62 million shs$16.16 billion
02/20/2024$109.19$108.36
-0.76%		$109.43$108.142.39 million shs$16.34 billion
02/19/2024$109.19$109.19$112.11$108.863.37 million shs$16.47 billion

Related Companies:
This page (NASDAQ:AKAM) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
What’s Really Next for America…
Porter & Company
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
4 Cryptos BETTER than Bitcoin
True Market Insiders