The highest closing price for Akamai Technologies (AKAM) last month was $80.75, on July 25. It was down 4.3% for the month. The latest price is $76.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $78.51 | $78.64 | $76.09 | $76.31 | 1,727,676 |
July 30 2025 | $79.49 | $79.52 | $77.81 | $78.06 | 1,933,675 |
July 29 2025 | $79.72 | $80.41 | $78.94 | $79.49 | 1,315,411 |
July 28 2025 | $80.82 | $80.94 | $79.44 | $79.71 | 1,145,490 |
July 25 2025 | $80.80 | $81.25 | $80.30 | $80.75 | 2,285,093 |
July 24 2025 | $80.24 | $81.30 | $80.09 | $80.71 | 1,026,044 |
July 23 2025 | $79.71 | $81.13 | $79.71 | $80.68 | 1,348,891 |
July 22 2025 | $78.97 | $80.54 | $78.50 | $80.40 | 1,104,722 |
July 21 2025 | $79.13 | $79.91 | $78.64 | $78.71 | 1,175,342 |
July 18 2025 | $78.41 | $78.81 | $77.65 | $78.69 | 1,464,106 |
July 17 2025 | $77.35 | $78.04 | $76.66 | $77.93 | 1,202,042 |
July 16 2025 | $77.07 | $77.60 | $75.75 | $77.04 | 994,123 |
July 15 2025 | $77.74 | $77.94 | $76.72 | $76.80 | 976,132 |
July 14 2025 | $77.35 | $78.06 | $76.88 | $77.41 | 1,249,755 |
July 11 2025 | $78.80 | $79.18 | $77.36 | $77.38 | 1,254,313 |
July 10 2025 | $80.59 | $80.61 | $79.23 | $79.44 | 1,144,647 |
July 09 2025 | $80.89 | $81.04 | $79.72 | $80.63 | 961,662 |
July 08 2025 | $79.61 | $81.45 | $79.19 | $80.64 | 1,613,406 |
July 07 2025 | $78.93 | $79.83 | $78.59 | $79.06 | 1,649,125 |
July 03 2025 | $80.33 | $80.54 | $79.08 | $79.48 | 1,159,299 |
July 02 2025 | $79.56 | $79.89 | $78.81 | $79.46 | 1,247,400 |
July 01 2025 | $79.70 | $80.92 | $79.23 | $79.61 | 1,343,700 |
Daily pricing data for Akamai Technologies dates back to 10/29/1999, and may be incomplete.
