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 | |||
|---|---|---|---|---|---|---|---|---|---|
| Jun 17 | 78.68 | 79.52 |
79.72
|
78.43
|
3.4M | -1.64% | |||
| Jun 16 | 79.99 | 77.52 |
80.03
|
77.18
|
3.9M | 3.84% | |||
| Jun 13 | 77.03 | 77.67 |
78.33
|
76.86
|
1.9M | -1.89% | |||
| Jun 12 | 78.51 | 77.97 |
79.57
|
77.88
|
2.2M | 0.41% | |||
| Jun 11 | 78.19 | 78.5 |
79.66
|
77.94
|
3.6M | -0.1% | |||
| Jun 10 | 78.27 | 78.22 |
78.85
|
77.93
|
1.3M | 0.24% | |||
| Jun 9 | 78.08 | 77.51 |
78.7
|
77.28
|
2.1M | 1.36% | |||
| Jun 6 | 77.03 | 76.18 |
77.11
|
76.01
|
1.6M | 1.17% | |||
| Jun 5 | 76.14 | 76.9 |
77.14
|
75.8
|
2.6M | -0.6% | |||
| Jun 4 | 76.6 | 77.03 |
77.86
|
76.55
|
1.8M | -0.64% | |||
| Jun 3 | 77.09 | 75.91 |
77.1
|
75.17
|
2.0M | 1.21% | |||
| Jun 2 | 76.17 | 75.56 |
76.35
|
74.69
|
1.3M | 0.32% | |||
| May 30 | 75.93 | 75.78 |
76.21
|
74.75
|
3.1M | -0.21% | |||
| May 29 | 76.09 | 76.86 |
77
|
75.5
|
1.8M | -0.43% | |||
| May 28 | 76.42 | 77.75 |
77.75
|
76.25
|
1.2M | -1.89% | |||
| May 27 | 77.89 | 77 |
78.04
|
76.01
|
1.8M | 2.70% | |||
| May 23 | 75.84 | 76.1 |
76.71
|
75.75
|
1.9M | -1.61% | |||
| May 22 | 77.08 | 76.38 |
78.06
|
76.24
|
3.2M | 0.86% | |||
| May 21 | 76.42 | 76.53 |
77.79
|
76.2
|
1.7M | -1.38% | |||
| May 20 | 77.49 | 77.72 |
78.9
|
77.21
|
2.6M | -0.49% | |||
| May 19 | 77.87 | 76.8 |
78.2
|
76.41
|
2.8M | -0.21% | |||
| May 16 | 78.03 | 76.95 |
78.05
|
76.23
|
3.5M | 1.99% | |||
| May 15 | 76.51 | 77.39 |
77.39
|
74.85
|
16.4M | -1.29% | |||
| May 14 | 77.51 | 77.74 |
79.11
|
77.25
|
3.6M | -1.81% | |||
| May 13 | 78.94 | 79.3 |
79.5
|
78.11
|
2.1M | 0.19% | |||
| May 12 | 78.79 | 79.01 |
79.7
|
77.61
|
3.6M | 3.33% | |||
| May 9 | 76.25 | 83 |
83.89
|
76.2
|
5.8M | -10.76% | |||
| May 8 | 85.44 | 83.7 |
86.15
|
83.36
|
3.8M | 3.11% | |||
| May 7 | 82.86 | 82.84 |
83.44
|
82.17
|
2.2M | -0.01% | |||
| May 6 | 82.87 | 82.54 |
83.56
|
82.15
|
1.3M | -0.28% | |||
| May 5 | 83.1 | 82.17 |
84.05
|
81.91
|
1.6M | 0.68% | |||
| May 2 | 82.54 | 82.21 |
83.04
|
81.64
|
1.3M | 1.76% | |||
| May 1 | 81.11 | 81.3 |
81.93
|
80.33
|
1.2M | 0.66% | |||
| Apr 30 | 80.58 | 79.61 |
80.8
|
78.96
|
1.1M | -0.49% | |||
| Apr 29 | 80.98 | 80.06 |
81.46
|
79.53
|
1.3M | 1% | |||
| Apr 28 | 80.18 | 79.85 |
81.04
|
79.32
|
1.4M | 0.49% | |||
| Apr 25 | 79.79 | 79.2 |
80.38
|
78.76
|
1.3M | 0.74% | |||
| Apr 24 | 79.2 | 75.87 |
79.57
|
75.55
|
2.0M | 4.39% | |||
| Apr 23 | 75.87 | 75.89 |
77
|
75.02
|
2.1M | 2.99% | |||
| Apr 22 | 73.67 | 73.48 |
74.02
|
72.39
|
1.6M | 2.43% | |||
| Apr 21 | 71.92 | 72.77 |
73
|
71.28
|
1.1M | -2.1% | |||
| Apr 17 | 73.46 | 74 |
74.3
|
73.2
|
1.6M | -0.47% | |||
| Apr 16 | 73.81 | 73.84 |
75.57
|
73.25
|
1.5M | -0.94% | |||
| Apr 15 | 74.51 | 74.17 |
74.83
|
73.85
|
937K | 0.49% | |||
| Apr 14 | 74.15 | 74.67 |
75.15
|
73.39
|
1.3M | 0.14% | |||
| Apr 11 | 74.05 | 72.72 |
74.51
|
71.81
|
2.5M | 2.05% | |||
| Apr 10 | 72.56 | 74.32 |
74.95
|
70.75
|
2.0M | -4.96% | |||
| Apr 9 | 76.35 | 67.6 |
76.8
|
67.51
|
3.9M | 11.93% | |||
| Apr 8 | 68.21 | 73.77 |
73.85
|
67.63
|
3.7M | -3.83% | |||
| Apr 7 | 70.93 | 72.64 |
74.8
|
69.5
|
3.5M | -3.75% | |||
| Apr 4 | 73.69 | 77.05 |
77.22
|
73.42
|
2.6M | -6.46% | |||
| Apr 3 | 78.78 | 79.51 |
80.88
|
78.56
|
1.7M | -3.49% | |||
| Apr 2 | 81.63 | 79.48 |
81.99
|
79.17
|
930K | 1.28% | |||
| Apr 1 | 80.6 | 80.22 |
81
|
79.33
|
1.6M | 0.12% | |||
| Mar 31 | 80.5 | 79.39 |
80.97
|
78.36
|
1.7M | 0.56% | |||
| Mar 28 | 80.05 | 80.95 |
81.2
|
79.33
|
1.7M | -1.85% | |||
| Mar 27 | 81.56 | 81.13 |
82
|
80.25
|
1.2M | 0.11% | |||
| Mar 26 | 81.47 | 81.9 |
82.22
|
80.79
|
1.3M | -0.46% | |||
| Mar 25 | 81.85 | 82.96 |
83.28
|
81.58
|
2.1M | -1.11% | |||
| Mar 24 | 82.77 | 82.35 |
83.02
|
81.74
|
1.8M | 0% | |||