Akamai Technologies, Inc. (AKAM)
NASDAQ: AKAM · Real-Time Price · USD
83.49
-3.11 (-3.59%)
At close: Dec 5, 2025, 4:00 PM EST
83.58
+0.09 (0.11%)
After-hours: Dec 5, 2025, 7:59 PM EST
Akamai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 86.60 | 87.00 | 82.70 | 83.49 | 83.49 | -3.59% | 2,986,665 |
| Dec 4, 2025 | 87.82 | 88.12 | 86.30 | 86.60 | 86.60 | -1.56% | 2,117,847 |
| Dec 3, 2025 | 86.83 | 88.47 | 86.63 | 87.97 | 87.97 | 1.31% | 2,337,253 |
| Dec 2, 2025 | 88.00 | 88.20 | 86.06 | 86.83 | 86.83 | -1.00% | 2,814,473 |
| Dec 1, 2025 | 89.39 | 89.43 | 87.55 | 87.71 | 87.71 | -2.02% | 3,200,619 |
| Nov 28, 2025 | 89.47 | 89.93 | 89.34 | 89.52 | 89.52 | 0.08% | 1,350,948 |
| Nov 26, 2025 | 90.61 | 90.76 | 89.37 | 89.45 | 89.45 | -1.39% | 2,917,908 |
| Nov 25, 2025 | 88.50 | 91.01 | 87.33 | 90.71 | 90.71 | 2.68% | 3,622,342 |
| Nov 24, 2025 | 88.64 | 89.95 | 87.37 | 88.34 | 88.34 | -0.75% | 19,566,694 |
| Nov 21, 2025 | 87.83 | 90.24 | 87.25 | 89.01 | 89.01 | 1.87% | 3,663,132 |
| Nov 20, 2025 | 87.65 | 89.14 | 86.75 | 87.38 | 87.38 | 0.99% | 3,366,913 |
| Nov 19, 2025 | 87.63 | 88.15 | 86.20 | 86.52 | 86.52 | -1.39% | 3,994,096 |
| Nov 18, 2025 | 87.30 | 88.76 | 86.00 | 87.74 | 87.74 | 0.14% | 3,681,740 |
| Nov 17, 2025 | 87.75 | 88.88 | 86.86 | 87.62 | 87.62 | 0.52% | 3,936,803 |
| Nov 14, 2025 | 87.42 | 88.75 | 87.01 | 87.17 | 87.17 | -1.69% | 3,715,694 |
| Nov 13, 2025 | 89.97 | 91.86 | 88.20 | 88.67 | 88.67 | -1.59% | 3,597,241 |
| Nov 12, 2025 | 90.62 | 91.76 | 89.38 | 90.10 | 90.10 | -0.56% | 3,793,434 |
| Nov 11, 2025 | 86.96 | 92.00 | 86.31 | 90.61 | 90.61 | 4.01% | 5,596,445 |
| Nov 10, 2025 | 83.81 | 88.47 | 83.00 | 87.12 | 87.12 | 4.04% | 5,974,684 |
| Nov 7, 2025 | 78.90 | 86.23 | 76.75 | 83.74 | 83.74 | 14.71% | 9,629,176 |
| Nov 6, 2025 | 73.76 | 73.88 | 71.93 | 73.00 | 73.00 | 0.03% | 3,349,389 |
| Nov 5, 2025 | 72.63 | 73.55 | 71.67 | 72.98 | 72.98 | 1.40% | 3,185,796 |
| Nov 4, 2025 | 73.95 | 74.13 | 70.82 | 71.97 | 71.97 | -3.43% | 2,626,519 |
| Nov 3, 2025 | 75.21 | 75.35 | 73.81 | 74.53 | 74.53 | -0.76% | 2,148,697 |
| Oct 31, 2025 | 73.82 | 75.49 | 73.68 | 75.10 | 75.10 | 1.58% | 1,624,160 |
| Oct 30, 2025 | 72.86 | 75.20 | 72.76 | 73.93 | 73.93 | 1.26% | 1,625,652 |
| Oct 29, 2025 | 75.96 | 75.97 | 72.92 | 73.01 | 73.01 | -3.62% | 1,755,229 |
| Oct 28, 2025 | 75.40 | 76.16 | 74.91 | 75.75 | 75.75 | 0.34% | 1,999,202 |
| Oct 27, 2025 | 75.50 | 76.08 | 75.30 | 75.49 | 75.49 | 0.59% | 1,246,324 |
| Oct 24, 2025 | 75.30 | 75.82 | 74.76 | 75.05 | 75.05 | 0.59% | 1,566,741 |
| Oct 23, 2025 | 74.79 | 75.00 | 74.20 | 74.61 | 74.61 | -0.13% | 1,020,579 |
| Oct 22, 2025 | 75.62 | 76.41 | 74.30 | 74.71 | 74.71 | -1.87% | 1,410,899 |
| Oct 21, 2025 | 74.25 | 76.52 | 74.06 | 76.13 | 76.13 | 2.53% | 1,555,865 |
| Oct 20, 2025 | 72.95 | 74.32 | 72.95 | 74.25 | 74.25 | 1.91% | 1,392,465 |
| Oct 17, 2025 | 72.72 | 73.42 | 72.28 | 72.86 | 72.86 | -0.14% | 2,745,857 |
| Oct 16, 2025 | 74.20 | 74.70 | 72.39 | 72.96 | 72.96 | -0.96% | 1,473,944 |
| Oct 15, 2025 | 74.33 | 74.54 | 73.15 | 73.67 | 73.67 | -0.57% | 1,333,266 |
| Oct 14, 2025 | 72.77 | 74.36 | 72.46 | 74.09 | 74.09 | 0.39% | 1,424,043 |
| Oct 13, 2025 | 74.13 | 74.52 | 73.23 | 73.80 | 73.80 | 0.76% | 1,788,833 |
| Oct 10, 2025 | 75.70 | 76.28 | 73.14 | 73.24 | 73.24 | -2.99% | 1,684,299 |
| Oct 9, 2025 | 77.00 | 77.03 | 75.21 | 75.50 | 75.50 | -1.59% | 1,423,884 |
| Oct 8, 2025 | 76.80 | 77.62 | 76.54 | 76.72 | 76.72 | 0.16% | 1,081,766 |
| Oct 7, 2025 | 78.62 | 78.92 | 76.41 | 76.60 | 76.60 | -2.35% | 1,299,754 |
| Oct 6, 2025 | 78.00 | 78.56 | 77.07 | 78.44 | 78.44 | 1.13% | 1,264,206 |
| 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% | 1,164,154 |
| Sep 26, 2025 | 75.38 | 76.12 | 75.20 | 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% | 1,463,989 |
| 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% | 1,641,698 |
| 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% | 1,550,861 |
| Sep 8, 2025 | 78.77 | 79.43 | 77.51 | 78.88 | 78.88 | 0.41% | 1,928,611 |
| Sep 5, 2025 | 77.35 | 79.21 | 77.30 | 78.56 | 78.56 | 1.77% | 1,786,681 |
| Sep 4, 2025 | 77.57 | 77.58 | 76.10 | 77.19 | 77.19 | -0.48% | 2,696,291 |
| Sep 3, 2025 | 76.98 | 77.80 | 76.42 | 77.56 | 77.56 | 0.75% | 1,494,520 |
| Sep 2, 2025 | 78.17 | 78.41 | 76.32 | 76.98 | 76.98 | -2.72% | 1,712,973 |
| Aug 29, 2025 | 78.38 | 79.27 | 78.35 | 79.13 | 79.13 | 0.94% | 1,176,468 |
| Aug 28, 2025 | 78.50 | 78.71 | 77.71 | 78.39 | 78.39 | 0.15% | 1,292,558 |
| Aug 27, 2025 | 77.12 | 78.39 | 77.06 | 78.27 | 78.27 | 1.73% | 1,081,265 |
| Aug 26, 2025 | 76.58 | 77.20 | 76.25 | 76.94 | 76.94 | 0.55% | 2,365,468 |
| Aug 25, 2025 | 77.41 | 77.58 | 76.17 | 76.52 | 76.52 | -1.44% | 1,975,949 |
| Aug 22, 2025 | 76.61 | 78.54 | 75.95 | 77.64 | 77.64 | 1.73% | 1,719,210 |
| Aug 21, 2025 | 75.51 | 76.46 | 74.86 | 76.32 | 76.32 | 0.34% | 1,533,303 |
| Aug 20, 2025 | 76.37 | 76.63 | 75.46 | 76.06 | 76.06 | -0.56% | 1,355,166 |
| Aug 19, 2025 | 75.19 | 76.65 | 75.00 | 76.49 | 76.49 | 1.61% | 1,832,399 |
| Aug 18, 2025 | 74.46 | 75.29 | 73.99 | 75.28 | 75.28 | 1.16% | 1,751,145 |
| Aug 15, 2025 | 74.69 | 75.14 | 74.10 | 74.42 | 74.42 | 0.20% | 2,011,515 |
| Aug 14, 2025 | 74.41 | 74.98 | 74.01 | 74.27 | 74.27 | -1.55% | 1,644,082 |
| Aug 13, 2025 | 72.50 | 75.55 | 72.17 | 75.44 | 75.44 | 4.82% | 3,572,317 |
| Aug 12, 2025 | 70.64 | 72.00 | 70.42 | 71.97 | 71.97 | 1.93% | 2,879,216 |
| Aug 11, 2025 | 70.96 | 72.98 | 70.42 | 70.61 | 70.61 | 0.11% | 3,141,764 |
| Aug 8, 2025 | 75.62 | 76.65 | 69.78 | 70.53 | 70.53 | -5.66% | 5,403,878 |
| Aug 7, 2025 | 75.46 | 75.73 | 72.75 | 74.76 | 74.76 | 0.38% | 4,030,559 |
| Aug 6, 2025 | 74.13 | 74.72 | 73.44 | 74.48 | 74.48 | 1.13% | 2,175,963 |
| Aug 5, 2025 | 74.94 | 75.23 | 73.44 | 73.65 | 73.65 | -2.45% | 2,546,024 |
| Aug 4, 2025 | 74.75 | 75.85 | 74.63 | 75.50 | 75.50 | 1.51% | 1,681,064 |
| Aug 1, 2025 | 76.06 | 76.50 | 73.76 | 74.38 | 74.38 | -2.53% | 2,534,197 |
| Jul 31, 2025 | 78.51 | 78.64 | 76.09 | 76.31 | 76.31 | -2.24% | 1,727,676 |
| Jul 30, 2025 | 79.49 | 79.52 | 77.81 | 78.06 | 78.06 | -1.80% | 1,933,675 |
| Jul 29, 2025 | 79.72 | 80.41 | 78.94 | 79.49 | 79.49 | -0.28% | 1,315,411 |
| Jul 28, 2025 | 80.82 | 80.94 | 79.44 | 79.71 | 79.71 | -1.29% | 1,145,490 |
| Jul 25, 2025 | 80.80 | 81.25 | 80.30 | 80.75 | 80.75 | 0.05% | 2,285,093 |
| Jul 24, 2025 | 80.24 | 81.30 | 80.09 | 80.71 | 80.71 | 0.04% | 1,026,044 |
| Jul 23, 2025 | 79.71 | 81.13 | 79.71 | 80.68 | 80.68 | 0.35% | 1,348,891 |
| Jul 22, 2025 | 78.97 | 80.54 | 78.50 | 80.40 | 80.40 | 2.15% | 1,104,722 |
| Jul 21, 2025 | 79.13 | 79.91 | 78.64 | 78.71 | 78.71 | 0.03% | 1,175,342 |
| Jul 18, 2025 | 78.41 | 78.81 | 77.65 | 78.69 | 78.69 | 0.98% | 1,464,106 |
| Jul 17, 2025 | 77.35 | 78.04 | 76.66 | 77.93 | 77.93 | 1.16% | 1,202,042 |