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 | |||
|---|---|---|---|---|---|---|---|---|---|
| Jan 29 | 100.41 | 100.6 |
101
|
99.58
|
1.4M | -0.13% | |||
| Jan 28 | 100.54 | 99.95 |
100.77
|
98.89
|
1.9M | 0.87% | |||
| Jan 27 | 99.67 | 97 |
100.15
|
96.9
|
2.5M | 2.02% | |||
| Jan 24 | 97.7 | 96.14 |
97.77
|
95.87
|
1.8M | 1.89% | |||
| Jan 23 | 95.89 | 95.2 |
96.05
|
93.48
|
1.4M | 0.82% | |||
| Jan 22 | 95.11 | 94.85 |
95.13
|
93.29
|
1.4M | 0.42% | |||
| Jan 21 | 94.71 | 92 |
94.97
|
91.86
|
3.0M | 4.07% | |||
| Jan 17 | 91.01 | 91.72 |
92.54
|
90.96
|
2.3M | 0.56% | |||
| Jan 16 | 90.5 | 90.02 |
90.96
|
89.55
|
1.1M | -0.02% | |||
| Jan 15 | 90.52 | 91.57 |
91.92
|
90.06
|
1.1M | -0.07% | |||
| Jan 14 | 90.58 | 89.88 |
91.41
|
89.66
|
1.2M | 1.08% | |||
| Jan 13 | 89.61 | 88.95 |
90.15
|
88.5
|
1.5M | 0.76% | |||
| Jan 10 | 88.93 | 92.35 |
92.64
|
88.82
|
2.4M | -4.75% | |||
| Jan 8 | 93.36 | 92.31 |
94.29
|
91.5
|
1.8M | 0.89% | |||
| Jan 7 | 92.54 | 93.42 |
94.92
|
92.27
|
1.3M | -0.91% | |||
| Jan 6 | 93.39 | 93.98 |
95.1
|
93.11
|
1.5M | -0.18% | |||
| Jan 3 | 93.56 | 96 |
96
|
91.82
|
2.3M | -1.95% | |||
| Jan 2 | 95.42 | 96.67 |
97.23
|
95.06
|
1.0M | -0.24% | |||
| Dec 31, 2024 | 95.65 | 95.81 |
96.65
|
95.41
|
932K | 0.09% | |||
| Dec 30, 2024 | 95.56 | 96.24 |
96.44
|
95.22
|
1.1M | -1.45% | |||
| Dec 27, 2024 | 96.97 | 97.51 |
97.68
|
96.13
|
725K | -1.01% | |||
| Dec 26, 2024 | 97.96 | 96.72 |
98.11
|
96.5
|
947K | 1.08% | |||
| Dec 24, 2024 | 96.91 | 96.13 |
97.17
|
96.05
|
542K | 0.32% | |||
| Dec 23, 2024 | 96.6 | 95.73 |
96.71
|
95.4
|
1.4M | 0.74% | |||
| Dec 20, 2024 | 95.89 | 94.25 |
96.32
|
93.93
|
3.0M | 1.39% | |||
| Dec 19, 2024 | 94.58 | 94.72 |
95.78
|
94.26
|
1.5M | 0.49% | |||
| Dec 18, 2024 | 94.12 | 97.75 |
97.8
|
93.97
|
2.0M | -3.33% | |||
| Dec 17, 2024 | 97.36 | 97.06 |
98.53
|
97.02
|
1.6M | 0.06% | |||
| Dec 16, 2024 | 97.3 | 98.41 |
99.83
|
97.2
|
1.5M | -1.95% | |||
| Dec 13, 2024 | 99.24 | 99.72 |
100.25
|
98.81
|
1.6M | -0.76% | |||
| Dec 12, 2024 | 100 | 99.19 |
100.39
|
99
|
1.3M | -0.02% | |||
| Dec 11, 2024 | 100.02 | 99.29 |
100.14
|
98.53
|
1.4M | 1.26% | |||
| Dec 10, 2024 | 98.78 | 99.12 |
99.6
|
97.76
|
1.3M | -0.34% | |||
| Dec 9, 2024 | 99.12 | 97.75 |
100.32
|
97.68
|
1.3M | 1.08% | |||
| Dec 6, 2024 | 98.06 | 98.08 |
99.22
|
97.79
|
1.5M | 0.68% | |||
| Dec 5, 2024 | 97.4 | 98.67 |
98.84
|
97.21
|
1.5M | -0.92% | |||
| Dec 4, 2024 | 98.3 | 97.53 |
99.03
|
97.22
|
1.5M | 0.79% | |||
| Dec 3, 2024 | 97.53 | 97.06 |
98.18
|
96.79
|
1.9M | -0.41% | |||
| Dec 2, 2024 | 97.93 | 95.5 |
98.7
|
95.35
|
3.2M | 4.16% | |||
| Nov 29, 2024 | 94.02 | 93.76 |
94.86
|
93.68
|
831K | 0.17% | |||
| Nov 27, 2024 | 93.86 | 93.38 |
94.53
|
93.12
|
1.5M | 0.82% | |||
| Nov 26, 2024 | 93.1 | 94.66 |
94.9
|
92.83
|
1.7M | -1.63% | |||
| Nov 25, 2024 | 94.64 | 93.82 |
94.9
|
93.05
|
2.9M | 1.87% | |||
| Nov 22, 2024 | 92.9 | 90.96 |
93.2
|
90.74
|
2.7M | 2% | |||
| Nov 21, 2024 | 91.08 | 88.42 |
91.2
|
88
|
2.1M | 3.55% | |||
| Nov 20, 2024 | 87.96 | 87.09 |
88.19
|
86.56
|
1.5M | 0.69% | |||
| Nov 19, 2024 | 87.36 | 84.85 |
87.42
|
84.7
|
2.4M | 1.63% | |||
| Nov 18, 2024 | 85.96 | 87.43 |
88.18
|
85.59
|
2.4M | -1.68% | |||
| Nov 15, 2024 | 87.43 | 88.86 |
89.56
|
86.78
|
2.6M | -1.04% | |||
| Nov 14, 2024 | 88.35 | 88.74 |
89.54
|
88.24
|
2.4M | -0.45% | |||
| Nov 13, 2024 | 88.75 | 89.21 |
90.16
|
88.5
|
2.4M | -1.48% | |||
| Nov 12, 2024 | 90.08 | 91.5 |
91.5
|
89.74
|
2.8M | -1.09% | |||
| Nov 11, 2024 | 91.07 | 91.65 |
92.18
|
89.77
|
3.3M | 1.90% | |||
| Nov 8, 2024 | 89.37 | 97.91 |
98.3
|
89.27
|
9.0M | -14.4% | |||
| Nov 7, 2024 | 104.4 | 104.74 |
104.99
|
103.19
|
2.6M | -0.3% | |||
| Nov 6, 2024 | 104.71 | 103.35 |
105.26
|
102.82
|
2.2M | 3.71% | |||
| Nov 5, 2024 | 100.96 | 99.8 |
101.37
|
98.93
|
2.4M | 0.92% | |||
| Nov 4, 2024 | 100.04 | 100.5 |
101.06
|
99.84
|
1.7M | -0.53% | |||
| Nov 1, 2024 | 100.57 | 101.16 |
101.87
|
100.22
|
1.4M | -0.5% | |||
| Oct 31, 2024 | 101.08 | 101.72 |
101.97
|
100.54
|
2.0M | 0% | |||