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 | |||
|---|---|---|---|---|---|---|---|---|---|
| Apr 18 | 100.7 | 100.66 |
101.39
|
100.02
|
1.1M | 0.38% | |||
| Apr 17 | 100.32 | 101.3 |
102.25
|
100.28
|
1.1M | -1% | |||
| Apr 16 | 101.33 | 102.22 |
102.33
|
101.08
|
936K | -0.87% | |||
| Apr 15 | 102.22 | 103.91 |
104.44
|
101.9
|
1.5M | -1.21% | |||
| Apr 12 | 103.47 | 104.33 |
104.39
|
102.94
|
1.0M | -1.54% | |||
| Apr 11 | 105.09 | 104.38 |
106.11
|
104.07
|
1.4M | 0.68% | |||
| Apr 10 | 104.38 | 106.31 |
107.12
|
104.02
|
1.2M | -2.97% | |||
| Apr 9 | 107.57 | 106.14 |
107.6
|
105.74
|
1.2M | 1.65% | |||
| Apr 8 | 105.82 | 106.23 |
106.69
|
105.62
|
1.0M | -0.4% | |||
| Apr 5 | 106.24 | 105.78 |
106.88
|
105.78
|
919K | 0.24% | |||
| Apr 4 | 105.99 | 107.72 |
108.18
|
105.83
|
1.2M | -1.02% | |||
| Apr 3 | 107.08 | 107.19 |
107.91
|
106.22
|
1.2M | -0.28% | |||
| Apr 2 | 107.38 | 108.66 |
108.74
|
107.33
|
1.1M | -1.78% | |||
| Apr 1 | 109.33 | 108.77 |
109.98
|
108.76
|
1.1M | 0.52% | |||
| Mar 28 | 108.76 | 109.56 |
110.14
|
108.51
|
1.4M | -0.79% | |||
| Mar 27 | 109.63 | 108.7 |
109.67
|
108.44
|
1.1M | 1.49% | |||
| Mar 26 | 108.02 | 108.91 |
109.11
|
107.87
|
849K | -0.5% | |||
| Mar 25 | 108.56 | 108.61 |
109.48
|
108.35
|
1.2M | -0.38% | |||
| Mar 22 | 108.97 | 109.93 |
109.96
|
108.55
|
950K | -0.16% | |||
| Mar 21 | 109.14 | 109.67 |
110.18
|
109.06
|
1.1M | -0.42% | |||
| Mar 20 | 109.6 | 107.85 |
109.64
|
107.7
|
1.8M | 1.68% | |||
| Mar 19 | 107.79 | 107.32 |
107.85
|
106.81
|
1.3M | -0.07% | |||
| Mar 18 | 107.87 | 107.47 |
108.9
|
107.25
|
1.5M | 0.58% | |||
| Mar 15 | 107.25 | 108.28 |
108.9
|
107.15
|
3.0M | -1.56% | |||
| Mar 14 | 108.95 | 109.58 |
109.89
|
108.3
|
1.4M | -0.53% | |||
| Mar 13 | 109.53 | 109.66 |
110.79
|
109.47
|
1.5M | -0.23% | |||
| Mar 12 | 109.78 | 109.65 |
110.55
|
109.14
|
2.2M | -0.23% | |||
| Mar 11 | 110.03 | 110.74 |
111.79
|
109.9
|
2.5M | -0.87% | |||
| Mar 8 | 111 | 112.4 |
113.36
|
110.42
|
2.2M | -1.62% | |||
| Mar 7 | 112.83 | 111.84 |
113.14
|
110.69
|
2.5M | 2.42% | |||
| Mar 6 | 110.16 | 110.29 |
110.83
|
109.27
|
1.5M | 0.71% | |||
| Mar 5 | 109.38 | 110.5 |
111.8
|
109.35
|
1.6M | -1.25% | |||
| Mar 4 | 110.76 | 110.44 |
111.53
|
109.9
|
1.3M | 0.47% | |||
| Mar 1 | 110.24 | 110.55 |
111.6
|
109.66
|
2.3M | -0.61% | |||
| Feb 29 | 110.92 | 108.92 |
111.07
|
108.59
|
2.8M | 2.57% | |||
| Feb 28 | 108.14 | 107.66 |
108.46
|
107.49
|
973K | 0.35% | |||
| Feb 27 | 107.76 | 108.2 |
108.44
|
107.15
|
1.5M | -0.29% | |||
| Feb 26 | 108.07 | 108.11 |
109.49
|
107.51
|
1.9M | -0.09% | |||
| Feb 23 | 108.17 | 107.69 |
109.13
|
107.35
|
1.4M | 1.14% | |||
| Feb 22 | 106.95 | 108.47 |
108.71
|
106.57
|
3.4M | -0.2% | |||
| Feb 21 | 107.16 | 107.8 |
108.28
|
107
|
2.6M | -1.11% | |||
| Feb 20 | 108.36 | 108.6 |
109.43
|
108.14
|
2.4M | -0.76% | |||
| Feb 16 | 109.19 | 111.05 |
112.11
|
108.86
|
3.4M | -2.13% | |||
| Feb 15 | 111.57 | 114.2 |
114.67
|
111.03
|
4.0M | -2.81% | |||
| Feb 14 | 114.8 | 119.12 |
122
|
113.81
|
7.1M | -8.2% | |||
| Feb 13 | 125.05 | 125.52 |
126.78
|
124.27
|
3.0M | -2.42% | |||
| Feb 12 | 128.15 | 128.55 |
128.62
|
126.96
|
2.0M | -0.13% | |||
| Feb 9 | 128.32 | 128.05 |
129.17
|
126.98
|
1.7M | 1.21% | |||
| Feb 8 | 126.78 | 125.09 |
127.33
|
125.06
|
1.6M | 0.96% | |||
| Feb 7 | 125.57 | 125.05 |
125.9
|
124.15
|
1.2M | 0.88% | |||
| Feb 6 | 124.48 | 125 |
125.11
|
123.64
|
1.2M | -0.1% | |||
| Feb 5 | 124.61 | 123.96 |
125.2
|
122.64
|
1.4M | 0.16% | |||
| Feb 2 | 124.41 | 124.17 |
124.57
|
122.68
|
1.3M | 0.30% | |||
| Feb 1 | 124.04 | 123.46 |
124.44
|
122.93
|
1.2M | 0.66% | |||
| Jan 31 | 123.23 | 124.5 |
124.62
|
122.65
|
1.4M | -1.15% | |||
| Jan 30 | 124.66 | 124.63 |
125.1
|
124.09
|
2.0M | 0.10% | |||
| Jan 29 | 124.53 | 122.66 |
124.58
|
121.83
|
1.4M | 1.19% | |||
| Jan 26 | 123.06 | 123.78 |
123.94
|
122.9
|
769K | -0.49% | |||
| Jan 25 | 123.66 | 123.95 |
124.17
|
122.31
|
2.0M | -0.08% | |||
| Jan 24 | 123.76 | 123.99 |
125.5
|
123.62
|
2.6M | 0% | |||