Akamai Technologies Inc (AKAM) Historical Stock Data
86.60 ↓1.37 (-1.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AKAM is up 0.16% a day on average. There have been 12 days where Akamai Technologies Inc closed green and 18 days where AKAM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 87.82 | 86.60 | ↓$1.22 (-1.39%) | 86.30 | 88.12 | 2.20M |
| 2025-12-03 | 86.83 | 87.97 | ↑$1.14 (1.31%) | 86.63 | 88.47 | 2.34M |
| 2025-12-02 | 88.00 | 86.83 | ↓$1.17 (-1.33%) | 86.06 | 88.20 | 2.81M |
| 2025-12-01 | 89.39 | 87.71 | ↓$1.68 (-1.88%) | 87.55 | 89.43 | 3.20M |
| 2025-11-28 | 89.47 | 89.52 | ↑$0.05 (0.06%) | 89.34 | 89.93 | 1.35M |
| 2025-11-26 | 90.61 | 89.45 | ↓$1.16 (-1.28%) | 89.37 | 90.76 | 2.92M |
| 2025-11-25 | 88.50 | 90.71 | ↑$2.21 (2.50%) | 87.33 | 91.01 | 3.62M |
| 2025-11-24 | 88.64 | 88.34 | ↓$0.30 (-0.34%) | 87.37 | 89.95 | 19.57M |
| 2025-11-21 | 87.83 | 89.01 | ↑$1.18 (1.34%) | 87.25 | 90.24 | 3.66M |
| 2025-11-20 | 87.65 | 87.38 | ↓$0.27 (-0.31%) | 86.75 | 89.14 | 3.37M |
| 2025-11-19 | 87.63 | 86.52 | ↓$1.11 (-1.27%) | 86.20 | 88.15 | 3.99M |
| 2025-11-18 | 87.30 | 87.74 | ↑$0.44 (0.50%) | 86.00 | 88.76 | 3.68M |
| 2025-11-17 | 87.75 | 87.62 | ↓$0.13 (-0.15%) | 86.86 | 88.88 | 3.94M |
| 2025-11-14 | 87.42 | 87.17 | ↓$0.25 (-0.29%) | 87.01 | 88.75 | 3.72M |
| 2025-11-13 | 89.97 | 88.67 | ↓$1.30 (-1.44%) | 88.20 | 91.85 | 3.60M |
| 2025-11-12 | 90.62 | 90.10 | ↓$0.52 (-0.57%) | 89.38 | 91.76 | 3.79M |
| 2025-11-11 | 86.96 | 90.61 | ↑$3.65 (4.20%) | 86.31 | 92.00 | 5.60M |
| 2025-11-10 | 83.81 | 87.12 | ↑$3.31 (3.95%) | 83.00 | 88.47 | 5.97M |
| 2025-11-07 | 78.90 | 83.74 | ↑$4.84 (6.13%) | 76.75 | 86.23 | 9.63M |
| 2025-11-06 | 73.76 | 73.00 | ↓$0.76 (-1.03%) | 71.93 | 73.88 | 3.34M |
| 2025-11-05 | 72.63 | 72.98 | ↑$0.35 (0.48%) | 71.67 | 73.55 | 3.19M |
| 2025-11-04 | 73.95 | 71.97 | ↓$1.98 (-2.68%) | 70.82 | 74.13 | 2.63M |
| 2025-11-03 | 75.21 | 74.53 | ↓$0.68 (-0.90%) | 73.81 | 75.35 | 2.15M |
| 2025-10-31 | 73.82 | 75.10 | ↑$1.28 (1.73%) | 73.68 | 75.49 | 1.62M |
| 2025-10-30 | 72.86 | 73.93 | ↑$1.07 (1.47%) | 72.76 | 75.20 | 1.63M |
| 2025-10-29 | 75.96 | 73.01 | ↓$2.95 (-3.88%) | 72.92 | 75.97 | 1.75M |
| 2025-10-28 | 75.40 | 75.75 | ↑$0.35 (0.46%) | 74.91 | 76.16 | 2M |
| 2025-10-27 | 75.50 | 75.49 | ↓$0.01 (-0.01%) | 75.30 | 76.08 | 1.25M |
| 2025-10-24 | 75.30 | 75.05 | ↓$0.25 (-0.33%) | 74.76 | 75.82 | 1.57M |
| 2025-10-23 | 74.79 | 74.61 | ↓$0.18 (-0.24%) | 74.20 | 75.00 | 1.02M |
Create an account or log in to view more rows.
$AKAM flow comin
$AKAM just hold no panic
$AKAM we like the stock
$AKAM we need those buyers and volume.
$AKAM Buy Buy Buy
$AKAM what happens?
$AKAM whats the target for Friday close?
$AKAM over a thousand shares in now
$AKAM ready to explode
$AKAM watch this fly!!!!