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 | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| Oct 9, 2023 | 105.73 | 105.28 |
106.15
|
104.6
|
1.2M | -0.03% | ||||
| Oct 6, 2023 | 105.76 | 104.76 |
106.81
|
103.79
|
1.4M | 0.09% | ||||
| Oct 5, 2023 | 105.66 | 106.54 |
106.85
|
105.3
|
1.0M | -0.83% | ||||
| Oct 4, 2023 | 106.54 | 105.84 |
106.82
|
105.83
|
1.4M | 0.87% | ||||
| Oct 3, 2023 | 105.62 | 106.39 |
106.61
|
105.08
|
1.2M | -1.13% | ||||
| Oct 2, 2023 | 106.83 | 106.73 |
107.48
|
105.83
|
1.2M | 0.27% | ||||
| Sep 29, 2023 | 106.54 | 107 |
107.67
|
106.47
|
1.2M | -0.47% | ||||
| Sep 28, 2023 | 107.04 | 106.59 |
107.94
|
106.19
|
1.4M | 0.07% | ||||
| Sep 27, 2023 | 106.96 | 106.67 |
107.67
|
106.36
|
2.0M | 0.67% | ||||
| Sep 26, 2023 | 106.25 | 107.04 |
108.14
|
105.72
|
2.3M | -1.26% | ||||
| Sep 25, 2023 | 107.61 | 107.29 |
107.92
|
107.14
|
1.8M | 0.06% | ||||
| Sep 22, 2023 | 107.55 | 108.29 |
108.39
|
107.13
|
2.3M | -0.35% | ||||
| Sep 21, 2023 | 107.93 | 107.66 |
108.85
|
106.7
|
3.9M | -0.52% | ||||
| Sep 20, 2023 | 108.49 | 107.09 |
109.05
|
106.85
|
3.4M | 1.75% | ||||
| Sep 19, 2023 | 106.62 | 105.36 |
106.63
|
105.08
|
2.3M | 0.98% | ||||
| Sep 18, 2023 | 105.59 | 103.92 |
105.85
|
103.83
|
2.0M | 1.04% | ||||
| Sep 15, 2023 | 104.5 | 105.67 |
106.06
|
104.34
|
2.8M | -0.97% | ||||
| Sep 14, 2023 | 105.52 | 105.05 |
105.95
|
104.86
|
1.9M | 0.70% | ||||
| Sep 13, 2023 | 104.79 | 104.39 |
104.94
|
103.88
|
3.5M | 0.75% | ||||
| Sep 12, 2023 | 104.01 | 104.2 |
105.34
|
103.93
|
1.3M | -0.71% | ||||
| Sep 11, 2023 | 104.75 | 105.87 |
106.21
|
104.66
|
1.5M | 0.07% | ||||
| Sep 8, 2023 | 104.68 | 103.99 |
105.31
|
103.94
|
1.9M | 0.59% | ||||
| Sep 7, 2023 | 104.07 | 104.1 |
106.14
|
103.64
|
2.8M | 0.26% | ||||
| Sep 6, 2023 | 103.8 | 104.51 |
105.13
|
103.58
|
1.2M | -0.72% | ||||
| Sep 5, 2023 | 104.55 | 104.65 |
105.49
|
104.43
|
1.5M | -0.76% | ||||
| Sep 1, 2023 | 105.35 | 105.75 |
105.97
|
105.24
|
1.0M | 0.25% | ||||
| Aug 31, 2023 | 105.09 | 105 |
105.62
|
104.87
|
2.0M | 0.43% | ||||
| Aug 30, 2023 | 104.64 | 104.21 |
104.94
|
103.78
|
1.3M | 0.23% | ||||
| Aug 29, 2023 | 104.4 | 103.23 |
104.4
|
103.03
|
1.4M | 1.14% | ||||
| Aug 28, 2023 | 103.22 | 103 |
103.71
|
102.83
|
865K | 0.39% | ||||
| Aug 25, 2023 | 102.82 | 102.3 |
103.22
|
101.8
|
1.4M | 1.15% | ||||
| Aug 24, 2023 | 101.65 | 102.63 |
102.9
|
101.63
|
1.2M | -0.77% | ||||
| Aug 23, 2023 | 102.44 | 101.83 |
102.65
|
101.11
|
1.1M | 1.20% | ||||
| Aug 22, 2023 | 101.23 | 100.98 |
101.99
|
100.94
|
1.1M | 0.64% | ||||
| Aug 21, 2023 | 100.59 | 101 |
101.59
|
100.34
|
1.2M | -0.31% | ||||
| Aug 18, 2023 | 100.9 | 99.53 |
101.48
|
99.21
|
1.6M | 0.69% | ||||
| Aug 17, 2023 | 100.21 | 101.73 |
102.03
|
99.75
|
2.4M | -1.45% | ||||
| Aug 16, 2023 | 101.68 | 102.5 |
102.92
|
101.52
|
5.4M | -1.39% | ||||
| Aug 15, 2023 | 103.11 | 102.42 |
103.7
|
101.66
|
2.6M | -0.81% | ||||
| Aug 14, 2023 | 103.95 | 104 |
104
|
103.09
|
1.4M | -0.37% | ||||
| Aug 11, 2023 | 104.34 | 103.94 |
104.52
|
103.15
|
1.4M | 0.38% | ||||
| Aug 10, 2023 | 103.95 | 103.7 |
104.17
|
102.08
|
2.4M | 0.93% | ||||
| Aug 9, 2023 | 102.99 | 101.5 |
107.47
|
101.08
|
5.6M | 8.47% | ||||
| Aug 8, 2023 | 94.95 | 94.37 |
95.29
|
93.56
|
2.5M | -0.4% | ||||
| Aug 7, 2023 | 95.33 | 92.97 |
95.88
|
92.73
|
2.1M | 2.91% | ||||
| Aug 4, 2023 | 92.63 | 93.34 |
93.48
|
92.36
|
1.3M | -0.12% | ||||
| Aug 3, 2023 | 92.74 | 92.44 |
93.16
|
91.84
|
851K | 0.35% | ||||
| Aug 2, 2023 | 92.42 | 93.2 |
93.2
|
92.26
|
878K | -1.7% | ||||
| Aug 1, 2023 | 94.02 | 93.91 |
94.74
|
93.75
|
670K | -0.51% | ||||
| Jul 31, 2023 | 94.5 | 94.23 |
95.21
|
94.13
|
846K | -0.15% | ||||
| Jul 28, 2023 | 94.64 | 94.84 |
95.22
|
94.26
|
898K | 0.69% | ||||
| Jul 27, 2023 | 93.99 | 95 |
95.36
|
93.68
|
1.1M | -0.21% | ||||
| Jul 26, 2023 | 94.19 | 93.41 |
94.33
|
93.32
|
1.0M | 0.66% | ||||
| Jul 25, 2023 | 93.57 | 92.89 |
93.77
|
92.86
|
771K | 0.83% | ||||
| Jul 24, 2023 | 92.8 | 92.55 |
92.87
|
92
|
779K | 0.45% | ||||
| Jul 21, 2023 | 92.38 | 92.77 |
93.06
|
91.94
|
1.6M | 0.22% | ||||
| Jul 20, 2023 | 92.18 | 93.23 |
93.33
|
91.72
|
1.6M | -1.92% | ||||
| Jul 19, 2023 | 93.98 | 93.84 |
94.8
|
93.71
|
1.3M | 0.19% | ||||
| Jul 18, 2023 | 93.8 | 92.3 |
93.89
|
92
|
1.3M | 1.45% | ||||
| Jul 17, 2023 | 92.46 | 92.18 |
92.89
|
92.14
|
638K | 0% | ||||