Education
About Us
Working with TipRanks
Follow Us
Akamai (AKAM)
NASDAQ:AKAM
Time Period
1Y
Events
Historical Prices
Rows:
Jun 06, 2025
76.18
77.11
76.01
77.03
77.03
+1.17%
1,601,454
0.64
Jun 05, 2025
76.90
77.14
75.80
76.14
76.14
-0.60%
2,584,870
1.04
Jun 04, 2025
77.03
77.86
76.55
76.60
76.60
-0.64%
1,779,445
0.71
Jun 03, 2025
75.91
77.10
75.17
77.09
77.09
+1.21%
2,046,431
0.81
Jun 02, 2025
75.56
76.35
74.69
76.17
76.17
+0.32%
1,262,838
0.49
May 30, 2025
75.78
76.21
74.75
75.93
75.93
-0.21%
3,105,155
1.19
May 29, 2025
76.86
77.00
75.50
76.09
76.09
-0.43%
1,788,451
0.68
May 28, 2025
77.75
77.75
76.25
76.42
76.42
-1.89%
1,206,549
0.45
May 27, 2025
77.00
78.04
76.01
77.89
77.89
+2.70%
1,845,236
0.68
May 23, 2025
76.10
76.71
75.75
75.84
75.84
-1.61%
1,946,743
0.70
May 22, 2025
76.38
78.06
76.24
77.08
77.08
+0.86%
3,165,708
1.03
May 21, 2025
76.53
77.79
76.20
76.42
76.42
-1.38%
1,704,165
0.55
May 20, 2025
77.72
78.90
77.21
77.49
77.49
-0.49%
2,599,083
0.84
May 19, 2025
76.80
78.20
76.41
77.87
77.87
-0.21%
2,836,042
0.92
May 16, 2025
76.95
78.05
76.23
78.03
78.03
+1.99%
3,469,649
1.14
May 15, 2025
77.39
77.39
74.85
76.51
76.51
-1.29%
16,398,070
5.84
May 14, 2025
77.74
79.11
77.25
77.51
77.51
-1.81%
3,560,855
1.29
May 13, 2025
79.30
79.50
78.11
78.94
78.94
+0.19%
2,065,847
0.75
May 12, 2025
79.01
79.70
77.62
78.79
78.79
+3.33%
3,567,317
1.29
May 09, 2025
83.00
83.89
76.20
76.25
76.25
-10.76%
5,837,365
2.17
May 08, 2025
83.70
86.15
83.36
85.44
85.44
+3.11%
3,833,891
1.45
May 07, 2025
82.84
83.44
82.17
82.86
82.86
-0.01%
2,224,089
0.84
May 06, 2025
82.54
83.56
82.15
82.87
82.87
-0.28%
1,279,374
0.49
May 05, 2025
82.17
84.05
81.91
83.10
83.10
+0.68%
1,576,361
0.60
May 02, 2025
82.21
83.04
81.64
82.54
82.54
+1.76%
1,340,815
0.51
May 01, 2025
81.30
81.93
80.34
81.11
81.11
+0.66%
1,159,921
0.44
Apr 30, 2025
79.61
80.80
78.96
80.58
80.58
-0.49%
1,065,904
0.40
Apr 29, 2025
80.06
81.47
79.53
80.98
80.98
+1.00%
1,267,094
0.47
Apr 28, 2025
79.85
81.04
79.32
80.18
80.18
+0.49%
1,354,992
0.50
Apr 25, 2025
79.20
80.38
78.76
79.79
79.79
+0.74%
1,307,215
0.49
Apr 24, 2025
75.87
79.57
75.55
79.20
79.20
+4.39%
2,048,243
0.76
Apr 23, 2025
75.89
77.00
75.02
75.87
75.87
+2.99%
2,080,043
0.78
Apr 22, 2025
73.48
74.02
72.39
73.67
73.67
+2.43%
1,583,394
0.59
Apr 21, 2025
72.77
73.01
71.28
71.92
71.92
-2.10%
1,067,923
0.39
Apr 17, 2025
74.00
74.30
73.20
73.46
73.46
-0.47%
1,613,376
0.60
Apr 16, 2025
73.84
75.58
73.25
73.81
73.81
-0.94%
1,459,993
0.54
Apr 15, 2025
74.17
74.84
73.85
74.51
74.51
+0.49%
936,942
0.35
Apr 14, 2025
74.67
75.15
73.39
74.15
74.15
+0.14%
1,251,420
0.46
Apr 11, 2025
72.72
74.51
71.81
74.05
74.05
+2.05%
2,515,492
0.93
Apr 10, 2025
74.32
74.95
70.75
72.56
72.56
-4.96%
2,041,047
0.75
Apr 09, 2025
67.60
76.80
67.51
76.35
76.35
+11.93%
3,895,117
1.46
Apr 08, 2025
73.77
73.85
67.63
68.21
68.21
-3.83%
3,655,039
1.39
Apr 07, 2025
72.64
74.80
69.50
70.93
70.93
-3.75%
3,467,881
1.33
Apr 04, 2025
77.05
77.23
73.42
73.69
73.69
-6.46%
2,611,460
1.01
Apr 03, 2025
79.51
80.88
78.56
78.78
78.78
-3.49%
1,665,426
0.65
Apr 02, 2025
79.48
81.99
79.17
81.63
81.63
+1.28%
930,003
0.36
Apr 01, 2025
80.22
81.00
79.34
80.60
80.60
+0.12%
1,614,893
0.63
Mar 31, 2025
79.39
80.97
78.36
80.50
80.50
+0.56%
1,691,482
0.66
Mar 28, 2025
80.95
81.20
79.33
80.05
80.05
-1.85%
1,683,243
0.66
Mar 27, 2025
81.13
82.00
80.25
81.56
81.56
+0.11%
1,192,080
0.47
Rows: