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 | |||
|---|---|---|---|---|---|---|---|---|---|
| Nov 20 | 87.96 | 87.09 |
88.16
|
86.58
|
1.5M | 0.69% | |||
| Nov 19 | 87.36 | 84.85 |
87.42
|
84.7
|
2.4M | 1.63% | |||
| Nov 18 | 85.96 | 87.43 |
88.18
|
85.59
|
2.4M | -1.68% | |||
| Nov 15 | 87.43 | 88.86 |
89.56
|
86.78
|
2.6M | -1.04% | |||
| Nov 14 | 88.35 | 88.74 |
89.54
|
88.24
|
2.4M | -0.45% | |||
| Nov 13 | 88.75 | 89.21 |
90.16
|
88.5
|
2.4M | -1.48% | |||
| Nov 12 | 90.08 | 91.5 |
91.5
|
89.74
|
2.8M | -1.09% | |||
| Nov 11 | 91.07 | 91.65 |
92.18
|
89.77
|
3.3M | 1.90% | |||
| Nov 8 | 89.37 | 97.91 |
98.3
|
89.27
|
9.0M | -14.4% | |||
| Nov 7 | 104.4 | 104.74 |
104.99
|
103.19
|
2.6M | -0.3% | |||
| Nov 6 | 104.71 | 103.35 |
105.26
|
102.82
|
2.2M | 3.71% | |||
| Nov 5 | 100.96 | 99.8 |
101.37
|
98.93
|
2.4M | 0.92% | |||
| Nov 4 | 100.04 | 100.5 |
101.06
|
99.84
|
1.7M | -0.53% | |||
| Nov 1 | 100.57 | 101.16 |
101.87
|
100.22
|
1.4M | -0.5% | |||
| Oct 31 | 101.08 | 101.72 |
101.97
|
100.54
|
2.0M | -0.76% | |||
| Oct 30 | 101.85 | 102.96 |
104.13
|
101.65
|
2.2M | -1.08% | |||
| Oct 29 | 102.96 | 102.84 |
103.85
|
102.28
|
1.1M | 0.11% | |||
| Oct 28 | 102.85 | 102.94 |
103.24
|
102.24
|
931K | 0.86% | |||
| Oct 25 | 101.97 | 103.35 |
103.71
|
101.57
|
898K | -0.81% | |||
| Oct 24 | 102.8 | 102.68 |
104.17
|
102.68
|
1.2M | 0.08% | |||
| Oct 23 | 102.72 | 105.46 |
105.5
|
102.51
|
1.5M | -2.6% | |||
| Oct 22 | 105.46 | 105.98 |
105.98
|
105.04
|
1.1M | -0.65% | |||
| Oct 21 | 106.15 | 106.5 |
106.76
|
105.4
|
1.4M | -0.49% | |||
| Oct 18 | 106.67 | 105.2 |
106.8
|
104.76
|
1.6M | 1.85% | |||
| Oct 17 | 104.73 | 103.67 |
105.17
|
102.71
|
1.3M | 1.11% | |||
| Oct 16 | 103.58 | 103.31 |
103.63
|
102.74
|
2.3M | 0.28% | |||
| Oct 15 | 103.29 | 103.29 |
104.69
|
103.06
|
1.1M | -0.27% | |||
| Oct 14 | 103.57 | 104.71 |
104.71
|
102.88
|
871K | -0.62% | |||
| Oct 11 | 104.22 | 103.42 |
104.59
|
102.79
|
989K | 0.77% | |||
| Oct 10 | 103.42 | 102.97 |
103.56
|
102.71
|
762K | 0.30% | |||
| Oct 9 | 103.11 | 101.48 |
103.19
|
101.43
|
1.1M | 1.76% | |||
| Oct 8 | 101.33 | 101.15 |
101.45
|
100.19
|
1.0M | 0.16% | |||
| Oct 7 | 101.17 | 101.25 |
101.79
|
100.92
|
1.1M | -0.31% | |||
| Oct 4 | 101.48 | 101.29 |
101.59
|
100.63
|
627K | 1.03% | |||
| Oct 3 | 100.45 | 100.42 |
100.99
|
99.97
|
874K | -0.33% | |||
| Oct 2 | 100.78 | 99.66 |
100.91
|
99.36
|
958K | 0.96% | |||
| Oct 1 | 99.82 | 100.58 |
100.75
|
99.36
|
1.7M | -1.12% | |||
| Sep 30 | 100.95 | 101.43 |
101.65
|
99.97
|
2.4M | -0.61% | |||
| Sep 27 | 101.57 | 100.5 |
102.32
|
100.49
|
1.1M | 1.46% | |||
| Sep 26 | 100.11 | 100.62 |
101
|
99.87
|
1.5M | 0.47% | |||
| Sep 25 | 99.64 | 101.75 |
101.75
|
99.49
|
1.1M | -2.16% | |||
| Sep 24 | 101.84 | 100.99 |
102.49
|
100.57
|
1.5M | 1.11% | |||
| Sep 23 | 100.72 | 99.71 |
100.81
|
99.45
|
1.4M | 1.22% | |||
| Sep 20 | 99.51 | 99.16 |
99.86
|
98.36
|
1.9M | 0.07% | |||
| Sep 19 | 99.44 | 98.9 |
99.78
|
98.75
|
1.5M | 2.08% | |||
| Sep 18 | 97.41 | 97.83 |
98.36
|
96.84
|
1.0M | -0.47% | |||
| Sep 17 | 97.87 | 99.54 |
99.54
|
97.6
|
1.4M | -1.43% | |||
| Sep 16 | 99.29 | 98.49 |
99.43
|
98.14
|
1.1M | 0.77% | |||
| Sep 13 | 98.53 | 97.3 |
98.78
|
97.19
|
1.0M | 1.26% | |||
| Sep 12 | 97.3 | 96.72 |
97.76
|
96.22
|
1.3M | 0.66% | |||
| Sep 11 | 96.66 | 94.43 |
96.75
|
93.5
|
1.5M | 2.05% | |||
| Sep 10 | 94.72 | 95.3 |
95.79
|
94.53
|
1.1M | -0.37% | |||
| Sep 9 | 95.07 | 96.65 |
97.1
|
94.77
|
1.8M | -1.52% | |||
| Sep 6 | 96.54 | 99.16 |
99.68
|
96.48
|
1.2M | -2.6% | |||
| Sep 5 | 99.12 | 99.98 |
100.14
|
98.72
|
1.8M | -1.01% | |||
| Sep 4 | 100.13 | 99.89 |
100.72
|
99.64
|
683K | 0.17% | |||
| Sep 3 | 99.96 | 101.32 |
102.11
|
99.67
|
990K | -1.85% | |||
| Aug 30 | 101.84 | 102.16 |
102.21
|
100.62
|
2.3M | 0.24% | |||
| Aug 29 | 101.6 | 100.61 |
102.41
|
100.45
|
757K | 1.52% | |||
| Aug 28 | 100.08 | 101.19 |
101.71
|
99.88
|
684K | 0% | |||