Akamai Technologies Inc (AKAM) Historical Stock Data
88.82 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AKAM is down -0.13% 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 |
|---|---|---|---|---|---|---|
| 2025-12-24 | 89.08 | 88.82 | ↓$0.26 (-0.29%) | 88.48 | 89.40 | 812.97K |
| 2025-12-23 | 89.86 | 89.23 | ↓$0.63 (-0.70%) | 88.61 | 89.90 | 1.75M |
| 2025-12-22 | 89.19 | 90.11 | ↑$0.92 (1.03%) | 88.77 | 90.76 | 1.74M |
| 2025-12-19 | 88.40 | 89.22 | ↑$0.83 (0.93%) | 88.30 | 89.75 | 5.38M |
| 2025-12-18 | 88.13 | 88.49 | ↑$0.36 (0.41%) | 87.11 | 88.91 | 1.93M |
| 2025-12-17 | 87.56 | 87.55 | ↓$0.01 (-0.01%) | 87.15 | 89.34 | 2.12M |
| 2025-12-16 | 86.70 | 87.74 | ↑$1.04 (1.20%) | 85.80 | 87.92 | 2.19M |
| 2025-12-15 | 88.03 | 86.53 | ↓$1.50 (-1.70%) | 85.31 | 90.04 | 3.75M |
| 2025-12-12 | 85.90 | 85.88 | ↓$0.02 (-0.02%) | 85.39 | 86.88 | 2.15M |
| 2025-12-11 | 86.38 | 85.45 | ↓$0.93 (-1.08%) | 85.15 | 87.27 | 1.78M |
| 2025-12-10 | 85.56 | 86.45 | ↑$0.89 (1.04%) | 85.23 | 86.78 | 2.21M |
| 2025-12-09 | 84.64 | 85.66 | ↑$1.02 (1.21%) | 84.06 | 86.74 | 2.65M |
| 2025-12-08 | 83.48 | 85.32 | ↑$1.84 (2.20%) | 83.48 | 85.70 | 2.31M |
| 2025-12-05 | 86.60 | 83.49 | ↓$3.11 (-3.59%) | 82.70 | 87.00 | 3.07M |
| 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 |
Create an account or log in to view more rows.
$AKAM strong move here
$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