The highest closing price for Akamai Technologies (AKAM) all-time was $327.63, on December 31, 1999. The latest price is $78.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $75.56 | $76.12 | $74.56 | $75.84 | 1,480,305 |
September 2025 | $78.17 | $79.43 | $74.72 | $75.76 | 39,626,529 |
August 2025 | $76.06 | $79.27 | $69.78 | $79.13 | 47,703,510 |
July 2025 | $79.70 | $81.45 | $75.75 | $76.31 | 29,322,054 |
June 2025 | $75.56 | $80.38 | $74.69 | $79.76 | 50,654,617 |
May 2025 | $81.30 | $86.15 | $74.75 | $75.93 | 66,510,686 |
April 2025 | $80.22 | $81.99 | $67.51 | $80.58 | 39,433,095 |
March 2025 | $81.29 | $88.01 | $78.36 | $80.50 | 55,387,764 |
February 2025 | $98.40 | $103.75 | $75.50 | $80.68 | 69,064,564 |
January 2025 | $96.67 | $102.37 | $88.50 | $99.90 | 34,230,667 |
December 2024 | $95.50 | $100.39 | $93.93 | $95.65 | 31,564,628 |
November 2024 | $101.16 | $105.26 | $84.70 | $94.02 | 51,080,750 |
October 2024 | $100.58 | $106.80 | $99.36 | $101.08 | 28,565,915 |
September 2024 | $101.32 | $102.49 | $93.50 | $100.95 | 27,214,750 |
August 2024 | $98.01 | $103.15 | $90.56 | $101.84 | 39,060,190 |
July 2024 | $90.17 | $98.98 | $89.02 | $98.28 | 26,332,914 |
June 2024 | $92.24 | $92.75 | $87.59 | $90.08 | 31,647,463 |
May 2024 | $101.01 | $102.65 | $89.55 | $92.24 | 50,596,290 |
April 2024 | $108.77 | $109.98 | $100.02 | $100.93 | 25,366,308 |
March 2024 | $110.55 | $113.36 | $106.81 | $108.76 | 34,019,981 |
February 2024 | $123.46 | $129.17 | $106.57 | $110.92 | 46,298,497 |
January 2024 | $117.14 | $125.50 | $114.10 | $123.23 | 27,433,904 |
December 2023 | $115.63 | $120.61 | $114.01 | $118.35 | 25,095,795 |
November 2023 | $103.39 | $116.10 | $103.10 | $115.53 | 34,130,788 |
October 2023 | $106.73 | $109.24 | $101.14 | $103.33 | 28,164,694 |
Daily pricing data for Akamai Technologies dates back to 10/29/1999, and may be incomplete.
