The highest closing price for Akamai Technologies (AKAM) last month was $81.63, on April 2. It was up 0.4% for the month. The latest price is $76.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $79.61 | $80.80 | $78.96 | $80.58 | 1,065,904 |
April 29 2025 | $80.06 | $81.47 | $79.53 | $80.98 | 1,267,094 |
April 28 2025 | $79.85 | $81.04 | $79.32 | $80.18 | 1,354,992 |
April 25 2025 | $79.20 | $80.38 | $78.76 | $79.79 | 1,307,215 |
April 24 2025 | $75.87 | $79.57 | $75.55 | $79.20 | 2,048,243 |
April 23 2025 | $75.89 | $77.00 | $75.02 | $75.87 | 2,080,043 |
April 22 2025 | $73.48 | $74.02 | $72.39 | $73.67 | 1,583,394 |
April 21 2025 | $72.77 | $73.01 | $71.28 | $71.92 | 1,067,923 |
April 17 2025 | $74.00 | $74.30 | $73.20 | $73.46 | 1,613,376 |
April 16 2025 | $73.84 | $75.58 | $73.25 | $73.81 | 1,459,993 |
April 15 2025 | $74.17 | $74.84 | $73.85 | $74.51 | 936,942 |
April 14 2025 | $74.67 | $75.15 | $73.39 | $74.15 | 1,251,420 |
April 11 2025 | $72.72 | $74.51 | $71.81 | $74.05 | 2,515,492 |
April 10 2025 | $74.32 | $74.95 | $70.75 | $72.56 | 2,041,047 |
April 09 2025 | $67.60 | $76.80 | $67.51 | $76.35 | 3,895,117 |
April 08 2025 | $73.77 | $73.85 | $67.63 | $68.21 | 3,655,039 |
April 07 2025 | $72.64 | $74.80 | $69.50 | $70.93 | 3,467,881 |
April 04 2025 | $77.05 | $77.23 | $73.42 | $73.69 | 2,611,460 |
April 03 2025 | $79.51 | $80.88 | $78.56 | $78.78 | 1,665,624 |
April 02 2025 | $79.48 | $81.99 | $79.17 | $81.63 | 930,003 |
April 01 2025 | $80.22 | $81.00 | $79.34 | $80.60 | 1,614,893 |
Daily pricing data for Akamai Technologies dates back to 10/29/1999, and may be incomplete.
