About
Profile
The pioneering leader of the intelligent edge. The edge — it’s the next frontier of digital business. It’s where users connect, where digital life is experienced, where clouds, devices, and vast streams of data come together.
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
AKAM
...
Available for logged in users only.
The multiple price alert feature will smartly add or remove $1 if your alert was hit.
It's only available if you are logged in, a V.I.P. member or if you are using the AI chrome extension.
Contact us via Twitter if you are interested in trying it out.
- Akamai Non-GAAP EPS of $1.40 beats by $0.08, revenue of $916M beats by $3.87M
- Akamai Q1 2023 Earnings Preview
- Akamai Technologies to buy API security firm Neosec
- Akamai rises as Piper Sandler upgrades, citing recent pull-back
- Stocks that thrive and struggle the most as rates rise - BofA
- Akamai Technologies to acquire cloud storage tech firm Ondat
- Cloudflare sinks 6% to end turbulent week for sector
- Akamai drops as RBC downgrades citing worries over 'clear change in strategy'
- Akamai Non-GAAP EPS of $1.37 beats by $0.11, revenue of $927.78M beats by $22.98M
- Akamai Q4 2022 Earnings Preview
- Akamai Technologies slips as Guggenheim starts coverage with sell rating
- Cloudflare jumps more than 6% on light volume
- Akamai and Macrometa join hands for cloud super platform
- Akamai Non-GAAP EPS of $1.26 beats by $0.04, revenue of $882M beats by $6.01M
- Akamai Q3 2022 Earnings Preview
- Akamai may be worth well over $150/share in a potential takeover - analyst
- Akamai quickly gains amid report of takeover approach
- Akamai Technologies ticks higher amid vague takeover speculation
- Akamai Non-GAAP EPS of $1.35 beats by $0.04, revenue of $903M beats by $4.25M
- Akamai Q2 2022 Earnings Preview
| Date | Price | Open | High | Low | Vol | Change | |||
|---|---|---|---|---|---|---|---|---|---|
| Dec 4 | 86.6 | 87.82 |
88.11
|
86.29
|
2.1M | -1.56% | |||
| Dec 3 | 87.97 | 86.83 |
88.47
|
86.63
|
2.3M | 1.31% | |||
| Dec 2 | 86.83 | 88 |
88.2
|
86.06
|
2.8M | -1% | |||
| Dec 1 | 87.71 | 89.39 |
89.43
|
87.55
|
3.2M | -2.02% | |||
| Nov 28 | 89.52 | 89.47 |
89.93
|
89.34
|
1.4M | 0.08% | |||
| Nov 26 | 89.45 | 90.61 |
90.76
|
89.37
|
2.9M | -1.39% | |||
| Nov 25 | 90.71 | 88.5 |
91
|
87.33
|
3.6M | 2.68% | |||
| Nov 24 | 88.34 | 88.64 |
89.95
|
87.37
|
19.6M | -0.75% | |||
| Nov 21 | 89.01 | 87.83 |
90.24
|
87.25
|
3.7M | 1.87% | |||
| Nov 20 | 87.38 | 87.65 |
89.14
|
86.75
|
3.4M | 0.99% | |||
| Nov 19 | 86.52 | 87.63 |
88.14
|
86.2
|
4.0M | -1.39% | |||
| Nov 18 | 87.74 | 87.3 |
88.76
|
86
|
3.7M | 0.14% | |||
| Nov 17 | 87.62 | 87.75 |
88.88
|
86.86
|
3.9M | 0.52% | |||
| Nov 14 | 87.17 | 87.42 |
88.75
|
87.01
|
3.7M | -1.69% | |||
| Nov 13 | 88.67 | 89.97 |
91.85
|
88.2
|
3.6M | -1.59% | |||
| Nov 12 | 90.1 | 90.62 |
91.76
|
89.38
|
3.8M | -0.56% | |||
| Nov 11 | 90.61 | 86.96 |
92
|
86.31
|
5.6M | 4.01% | |||
| Nov 10 | 87.12 | 83.81 |
88.46
|
83
|
6.0M | 4.04% | |||
| Nov 7 | 83.74 | 78.9 |
86.23
|
76.75
|
9.6M | 14.71% | |||
| Nov 6 | 73 | 73.76 |
73.88
|
71.93
|
3.3M | 0.03% | |||
| Nov 5 | 72.98 | 72.63 |
73.55
|
71.67
|
3.2M | 1.40% | |||
| Nov 4 | 71.97 | 73.95 |
74.13
|
70.82
|
2.6M | -3.43% | |||
| Nov 3 | 74.53 | 75.21 |
75.35
|
73.81
|
2.1M | -0.76% | |||
| Oct 31 | 75.1 | 73.82 |
75.49
|
73.68
|
1.6M | 1.58% | |||
| Oct 30 | 73.93 | 72.86 |
75.2
|
72.76
|
1.6M | 1.26% | |||
| Oct 29 | 73.01 | 75.96 |
75.96
|
72.92
|
1.8M | -3.62% | |||
| Oct 28 | 75.75 | 75.4 |
76.15
|
74.91
|
2.0M | 0.34% | |||
| Oct 27 | 75.49 | 75.5 |
76.08
|
75.3
|
1.2M | 0.59% | |||
| Oct 24 | 75.05 | 75.3 |
75.82
|
74.76
|
1.6M | 0.59% | |||
| Oct 23 | 74.61 | 74.79 |
75
|
74.2
|
1.0M | -0.13% | |||
| Oct 22 | 74.71 | 75.62 |
76.4
|
74.3
|
1.4M | -1.87% | |||
| Oct 21 | 76.13 | 74.25 |
76.52
|
74.05
|
1.6M | 2.53% | |||
| Oct 20 | 74.25 | 72.95 |
74.32
|
72.95
|
1.4M | 1.91% | |||
| Oct 17 | 72.86 | 72.72 |
73.42
|
72.28
|
2.7M | -0.14% | |||
| Oct 16 | 72.96 | 74.2 |
74.7
|
72.39
|
1.5M | -0.96% | |||
| Oct 15 | 73.67 | 74.33 |
74.54
|
73.15
|
1.3M | -0.57% | |||
| Oct 14 | 74.09 | 72.77 |
74.36
|
72.46
|
1.4M | 0.39% | |||
| Oct 13 | 73.8 | 74.13 |
74.52
|
73.23
|
1.8M | 0.76% | |||
| Oct 10 | 73.24 | 75.7 |
76.28
|
73.14
|
1.7M | -2.99% | |||
| Oct 9 | 75.5 | 77 |
77.03
|
75.21
|
1.4M | -1.59% | |||
| Oct 8 | 76.72 | 76.8 |
77.62
|
76.54
|
1.1M | 0.16% | |||
| Oct 7 | 76.6 | 78.62 |
78.92
|
76.41
|
1.3M | -2.35% | |||
| Oct 6 | 78.44 | 78 |
78.56
|
77.07
|
1.3M | 1.13% | |||
| Oct 3 | 77.56 | 78.01 |
79
|
77.43
|
1.3M | -0.58% | |||
| Oct 2 | 78.01 | 76.17 |
78.16
|
75.6
|
1.6M | 2.86% | |||
| Oct 1 | 75.84 | 75.56 |
76.12
|
74.56
|
1.5M | 0.11% | |||
| Sep 30 | 75.76 | 76.12 |
76.38
|
74.72
|
1.6M | -0.62% | |||
| Sep 29 | 76.23 | 76.46 |
76.85
|
75.77
|
1.2M | 0.24% | |||
| Sep 26 | 76.05 | 75.38 |
76.12
|
75.19
|
1.6M | 0.89% | |||
| Sep 25 | 75.38 | 75.89 |
76
|
74.93
|
1.2M | -1.12% | |||
| Sep 24 | 76.23 | 75.41 |
76.28
|
74.95
|
1.5M | 1.28% | |||
| Sep 23 | 75.27 | 76.7 |
76.75
|
75.05
|
1.7M | -1.84% | |||
| Sep 22 | 76.68 | 76.98 |
76.98
|
76.01
|
1.4M | 0.52% | |||
| Sep 19 | 76.28 | 77.62 |
77.62
|
76.02
|
7.1M | -1.05% | |||
| Sep 18 | 77.09 | 76.03 |
77.3
|
75.94
|
1.6M | 1.65% | |||
| Sep 17 | 75.84 | 76.57 |
77.22
|
74.89
|
1.9M | -0.71% | |||
| Sep 16 | 76.38 | 76.57 |
76.9
|
75.68
|
1.2M | -0.1% | |||
| Sep 15 | 76.46 | 76.87 |
77.95
|
75.59
|
1.6M | -0.49% | |||
| Sep 12 | 76.84 | 79.04 |
79.07
|
76.64
|
1.5M | -2.98% | |||
| Sep 11 | 79.2 | 77.01 |
79.41
|
76.86
|
1.6M | 0% | |||