The highest closing price for Akamai Technologies (AKAM) last month was $102.10, on February 10. It was down 18% for the month. The latest price is $81.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $79.68 | $81.66 | $79.13 | $80.68 | 5,814,952 |
February 27 2025 | $79.60 | $80.08 | $77.82 | $77.87 | 3,709,004 |
February 26 2025 | $78.12 | $79.94 | $77.64 | $79.58 | 3,713,166 |
February 25 2025 | $77.50 | $78.79 | $76.60 | $78.05 | 4,083,819 |
February 24 2025 | $77.90 | $79.70 | $75.50 | $77.65 | 7,013,669 |
February 21 2025 | $89.00 | $89.89 | $76.50 | $76.73 | 20,732,289 |
February 20 2025 | $100.34 | $100.66 | $97.22 | $98.03 | 3,071,611 |
February 19 2025 | $98.95 | $100.32 | $97.44 | $100.26 | 2,223,659 |
February 18 2025 | $100.01 | $100.30 | $98.51 | $99.32 | 1,734,311 |
February 14 2025 | $100.06 | $101.62 | $99.70 | $100.01 | 1,466,571 |
February 13 2025 | $100.58 | $100.75 | $98.97 | $99.66 | 1,964,243 |
February 12 2025 | $100.69 | $101.39 | $99.86 | $101.06 | 1,336,754 |
February 11 2025 | $101.34 | $101.72 | $100.56 | $101.38 | 1,618,967 |
February 10 2025 | $100.37 | $103.75 | $99.96 | $102.10 | 3,112,163 |
February 07 2025 | $99.73 | $100.11 | $98.56 | $99.64 | 1,484,461 |
February 06 2025 | $100.95 | $101.83 | $99.49 | $99.61 | 1,454,857 |
February 05 2025 | $99.97 | $101.02 | $99.01 | $100.89 | 1,274,938 |
February 04 2025 | $97.68 | $99.97 | $97.68 | $99.87 | 1,458,383 |
February 03 2025 | $98.40 | $98.70 | $96.76 | $98.00 | 1,796,747 |
Daily pricing data for Akamai Technologies dates back to 10/29/1999, and may be incomplete.
