Free Trial

Akamai Technologies (AKAM) Stock Chart & Stock Price History

→ The #1 Biotech Stock to Have on Your Radar in 2024… (From Huge Alerts) (Ad)
Free AKAM Stock Alerts
$102.09
+0.41 (+0.40%)
(As of 12:52 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Akamai Technologies Stock Price Performance

5 Day
Performance
+0.15%
1 Month
Performance
-5.90%
3 Month
Performance
-17.82%
6 Month
Performance
+0.32%
Year-To-Date
Performance
-13.53%
1 Year
Performance
+24.85%
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 Huge Alerts
The #1 Biotech Stock to Have on Your Radar in 2024…
Revenues exploding, a $18.70 price target, and highly lucrative addressable markets make this one you cannot ignore!
Learn more about why Zack’s has a BULLISH nearly $19 price target on BSEM right now!

AKAM Stock Chart for Monday, April, 29, 2024

AKAM Chart by TradingView

Akamai Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Have You Seen Elon’s New A.I. Device? (Picture Inside) (Ad)

A strange new era for mankind is upon us... And it's all thanks to Elon Musk's latest creation. Click here to see this strange device you could be wearing some day. Elon believes A.I. is advancing so fast...

This strange new device to protect us against that A.I. threat...
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
02/16/2024$111.57$109.19
-2.13%		$112.05$108.863.36 million shs$16.47 billion
02/15/2024$114.80$111.57
-2.81%		$114.67$111.034.02 million shs$16.83 billion
02/14/2024$125.05$114.80
-8.20%		$122.00$113.817.08 million shs$17.32 billion
02/13/2024$128.15$125.05
-2.42%		$126.59$124.273.04 million shs$18.86 billion
02/12/2024$128.32$128.15
-0.13%		$128.62$126.961.98 million shs$19.33 billion
02/09/2024$126.78$128.32
+1.21%		$129.17$127.041.70 million shs$19.35 billion
02/08/2024$125.57$126.78
+0.96%		$127.34$125.061.56 million shs$19.12 billion
02/07/2024$124.48$125.57
+0.88%		$125.90$124.151.20 million shs$18.94 billion
02/06/2024$124.61$124.48
-0.10%		$125.11$123.661.22 million shs$18.78 billion
02/05/2024$124.41$124.61
+0.16%		$125.20$122.641.41 million shs$18.79 billion
02/02/2024$124.04$124.41
+0.30%		$124.57$122.681.34 million shs$18.76 billion
02/01/2024$123.23$124.04
+0.66%		$124.44$122.931.25 million shs$18.71 billion
01/31/2024$124.66$123.23
-1.15%		$124.62$122.701.40 million shs$18.59 billion
01/30/2024$124.53$124.66
+0.10%		$125.10$124.091.98 million shs$18.80 billion
01/29/2024$123.06$124.53
+1.19%		$124.57$121.831.39 million shs$18.78 billion

Related Companies:
This page (NASDAQ:AKAM) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The #1 Biotech Stock to Have on Your Radar in 2024…
Huge Alerts
AI finds its first serious application
Wall Street Star
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
He Is Giving Away Bitcoin
Crypto Swap Profits
Trump is sounding the alarm
Preserve Gold
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group